The Procter & Gamble Company (PG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240119C00070000 | 2022-09-23 3:10PM EDT | 70.00 | 65.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PG240119C00075000 | 2022-09-20 1:04PM EDT | 75.00 | 63.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PG240119C00080000 | 2022-09-20 1:04PM EDT | 80.00 | 59.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PG240119C00090000 | 2022-09-20 1:01PM EDT | 90.00 | 50.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PG240119C00095000 | 2022-09-20 1:01PM EDT | 95.00 | 45.82 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PG240119C00100000 | 2022-10-06 9:39AM EDT | 100.00 | 33.91 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PG240119C00105000 | 2022-09-07 10:32AM EDT | 105.00 | 36.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PG240119C00110000 | 2022-10-06 1:03PM EDT | 110.00 | 25.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PG240119C00115000 | 2022-10-04 2:33PM EDT | 115.00 | 23.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PG240119C00120000 | 2022-10-06 2:59PM EDT | 120.00 | 18.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PG240119C00125000 | 2022-10-06 10:34AM EDT | 125.00 | 16.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PG240119C00130000 | 2022-10-06 2:58PM EDT | 130.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| PG240119C00135000 | 2022-10-06 3:02PM EDT | 135.00 | 11.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| PG240119C00140000 | 2022-10-06 1:01PM EDT | 140.00 | 9.63 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| PG240119C00145000 | 2022-10-06 11:14AM EDT | 145.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| PG240119C00150000 | 2022-10-05 1:26PM EDT | 150.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| PG240119C00155000 | 2022-10-06 1:43PM EDT | 155.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PG240119C00160000 | 2022-10-06 11:13AM EDT | 160.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PG240119C00165000 | 2022-10-06 3:42PM EDT | 165.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| PG240119C00170000 | 2022-10-06 10:00AM EDT | 170.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| PG240119C00175000 | 2022-10-06 3:00PM EDT | 175.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| PG240119C00180000 | 2022-10-06 10:02AM EDT | 180.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| PG240119C00185000 | 2022-09-30 1:01PM EDT | 185.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PG240119C00190000 | 2022-10-06 3:51PM EDT | 190.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PG240119C00195000 | 2022-10-06 11:53AM EDT | 195.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PG240119C00200000 | 2022-09-30 9:33AM EDT | 200.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| PG240119C00210000 | 2022-10-04 1:49PM EDT | 210.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| PG240119C00220000 | 2022-10-04 1:48PM EDT | 220.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| PG240119C00230000 | 2022-10-04 1:45PM EDT | 230.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| PG240119C00240000 | 2022-10-04 1:46PM EDT | 240.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240119P00070000 | 2022-10-03 9:32AM EDT | 70.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PG240119P00075000 | 2022-09-27 11:12AM EDT | 75.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| PG240119P00080000 | 2022-10-05 3:04PM EDT | 80.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| PG240119P00085000 | 2022-09-23 3:24PM EDT | 85.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PG240119P00090000 | 2022-10-06 12:15PM EDT | 90.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| PG240119P00095000 | 2022-09-27 1:24PM EDT | 95.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PG240119P00100000 | 2022-10-04 12:31PM EDT | 100.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| PG240119P00105000 | 2022-10-06 1:18PM EDT | 105.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| PG240119P00110000 | 2022-10-04 1:20PM EDT | 110.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 3.13% |
| PG240119P00115000 | 2022-10-05 10:33AM EDT | 115.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| PG240119P00120000 | 2022-10-06 2:02PM EDT | 120.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 1.56% |
| PG240119P00125000 | 2022-10-06 10:34AM EDT | 125.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| PG240119P00130000 | 2022-10-06 12:19PM EDT | 130.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PG240119P00135000 | 2022-10-04 3:35PM EDT | 135.00 | 15.35 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| PG240119P00140000 | 2022-10-03 2:28PM EDT | 140.00 | 18.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PG240119P00145000 | 2022-09-30 10:13AM EDT | 145.00 | 22.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PG240119P00150000 | 2022-10-06 3:02PM EDT | 150.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| PG240119P00155000 | 2022-09-15 12:54PM EDT | 155.00 | 23.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PG240119P00160000 | 2022-06-21 9:56AM EDT | 160.00 | 29.73 | 23.45 | 25.90 | 0.00 | - | 2 | 635 | 0.00% |
| PG240119P00165000 | 2022-06-10 9:36AM EDT | 165.00 | 30.65 | 25.45 | 27.00 | 0.00 | - | 3 | 186 | 0.00% |
| PG240119P00170000 | 2022-07-14 10:32AM EDT | 170.00 | 31.17 | 26.80 | 28.95 | 0.00 | - | 3 | 20 | 0.00% |
| PG240119P00175000 | 2022-06-02 3:39PM EDT | 175.00 | 33.37 | 32.30 | 34.65 | 0.00 | - | 1 | 24 | 0.00% |
| PG240119P00180000 | 2022-09-13 11:56AM EDT | 180.00 | 41.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PG240119P00185000 | 2022-05-24 9:38AM EDT | 185.00 | 41.85 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| PG240119P00190000 | 2022-05-24 3:39PM EDT | 190.00 | 45.00 | 48.60 | 50.20 | 0.00 | - | - | 1 | 0.00% |
| PG240119P00195000 | 2022-09-19 9:57AM EDT | 195.00 | 57.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PG240119P00200000 | 2022-06-01 1:22PM EDT | 200.00 | 56.30 | 54.65 | 56.15 | 0.00 | - | 1 | 1 | 0.00% |
| PG240119P00210000 | 2022-05-17 1:39PM EDT | 210.00 | 55.72 | 76.65 | 78.30 | 0.00 | - | 11 | 13 | 0.00% |
| PG240119P00220000 | 2021-11-23 10:32AM EDT | 220.00 | 76.10 | 63.05 | 66.30 | 0.00 | - | - | 16 | 0.00% |
| PG240119P00240000 | 2022-08-08 3:06PM EDT | 240.00 | 94.87 | 101.85 | 103.60 | 0.00 | - | 5 | 6 | 0.00% |
© 2022 Yahoo. All rights reserved.
