PG - The Procter & Gamble Company
NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240119C00065000 | 2023-05-22 10:00AM EDT | 65.00 | 86.40 | 81.30 | 81.95 | 0.00 | - | 1 | 8 | 54.91% |
| PG240119C00070000 | 2023-05-16 1:04PM EDT | 70.00 | 87.29 | 76.35 | 77.10 | 0.00 | - | 1 | 15 | 52.08% |
| PG240119C00075000 | 2022-09-20 1:04PM EDT | 75.00 | 63.85 | 54.55 | 55.50 | 0.00 | - | 2 | 3 | 0.00% |
| PG240119C00080000 | 2023-03-16 1:47PM EDT | 80.00 | 63.67 | 71.00 | 72.25 | 0.00 | - | 2 | 10 | 77.80% |
| PG240119C00085000 | 2023-03-20 9:41AM EDT | 85.00 | 60.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PG240119C00090000 | 2023-05-23 11:25AM EDT | 90.00 | 59.64 | 57.15 | 58.00 | 0.00 | - | 1 | 51 | 47.03% |
| PG240119C00095000 | 2023-04-19 9:42AM EDT | 95.00 | 57.85 | 0.00 | 0.00 | 0.00 | - | 3 | 85 | 0.00% |
| PG240119C00100000 | 2023-05-23 11:25AM EDT | 100.00 | 50.22 | 47.60 | 48.55 | 0.00 | - | 1 | 80 | 41.76% |
| PG240119C00105000 | 2023-01-17 10:31AM EDT | 105.00 | 49.70 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 0.00% |
| PG240119C00110000 | 2023-05-08 11:36AM EDT | 110.00 | 48.10 | 37.85 | 38.40 | 0.00 | - | 1 | 29 | 32.98% |
| PG240119C00115000 | 2023-06-06 9:39AM EDT | 115.00 | 33.15 | 33.80 | 34.50 | 0.00 | - | 2 | 172 | 33.56% |
| PG240119C00120000 | 2023-06-08 1:40PM EDT | 120.00 | 29.50 | 29.35 | 29.95 | 0.00 | - | 1 | 5,311 | 31.04% |
| PG240119C00125000 | 2023-06-09 11:07AM EDT | 125.00 | 25.40 | 25.00 | 25.55 | +0.70 | +2.83% | 1 | 219 | 28.76% |
| PG240119C00130000 | 2023-06-08 12:22PM EDT | 130.00 | 20.45 | 20.75 | 21.30 | 0.00 | - | 3 | 492 | 26.58% |
| PG240119C00135000 | 2023-06-08 3:27PM EDT | 135.00 | 16.75 | 16.75 | 17.25 | 0.00 | - | 13 | 856 | 24.51% |
| PG240119C00140000 | 2023-06-08 1:07PM EDT | 140.00 | 13.10 | 12.95 | 13.45 | 0.00 | - | 69 | 1,930 | 22.52% |
| PG240119C00145000 | 2023-06-09 11:18AM EDT | 145.00 | 10.00 | 9.60 | 10.00 | +0.20 | +2.04% | 43 | 2,779 | 20.67% |
| PG240119C00150000 | 2023-06-09 10:37AM EDT | 150.00 | 6.60 | 6.70 | 7.10 | -0.40 | -5.71% | 12 | 5,237 | 19.20% |
| PG240119C00155000 | 2023-06-08 2:38PM EDT | 155.00 | 4.40 | 4.30 | 4.60 | 0.00 | - | 195 | 8,144 | 17.59% |
| PG240119C00160000 | 2023-06-09 11:47AM EDT | 160.00 | 2.72 | 2.58 | 2.85 | +0.02 | +0.74% | 13 | 3,582 | 16.55% |
| PG240119C00165000 | 2023-06-08 2:01PM EDT | 165.00 | 1.57 | 1.45 | 1.61 | 0.00 | - | 12 | 3,254 | 15.60% |
| PG240119C00170000 | 2023-06-09 10:41AM EDT | 170.00 | 0.81 | 0.82 | 0.88 | -0.01 | -1.22% | 14 | 3,571 | 15.03% |
| PG240119C00175000 | 2023-06-08 3:16PM EDT | 175.00 | 0.44 | 0.42 | 0.50 | 0.00 | - | 4 | 6,315 | 14.91% |
| PG240119C00180000 | 2023-06-08 9:36AM EDT | 180.00 | 0.30 | 0.04 | 0.74 | 0.00 | - | 1 | 6,824 | 18.16% |
| PG240119C00185000 | 2023-05-26 3:59PM EDT | 185.00 | 0.34 | 0.10 | 2.28 | 0.00 | - | 2 | 1,439 | 26.83% |
| PG240119C00190000 | 2023-06-05 1:45PM EDT | 190.00 | 0.13 | 0.04 | 0.75 | 0.00 | - | 9 | 534 | 21.66% |
| PG240119C00195000 | 2023-05-16 12:05PM EDT | 195.00 | 0.29 | 0.03 | 0.75 | 0.00 | - | 20 | 110 | 23.26% |
| PG240119C00200000 | 2023-05-16 12:05PM EDT | 200.00 | 0.18 | 0.02 | 2.00 | 0.00 | - | 20 | 165 | 31.30% |
| PG240119C00210000 | 2023-06-05 1:40PM EDT | 210.00 | 0.06 | 0.05 | 0.12 | 0.00 | - | 8 | 189 | 20.56% |
| PG240119C00220000 | 2023-06-01 3:53PM EDT | 220.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 1 | 97 | 20.51% |
| PG240119C00230000 | 2023-03-22 2:23PM EDT | 230.00 | 0.12 | 0.01 | 0.13 | 0.00 | - | 5 | 167 | 25.05% |
| PG240119C00240000 | 2023-06-08 11:44AM EDT | 240.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 8 | 314 | 23.63% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240119P00065000 | 2023-06-06 2:31PM EDT | 65.00 | 0.08 | 0.06 | 0.62 | 0.00 | - | 10 | 298 | 51.86% |
| PG240119P00070000 | 2023-06-06 3:55PM EDT | 70.00 | 0.12 | 0.05 | 0.43 | 0.00 | - | 3 | 466 | 49.41% |
| PG240119P00075000 | 2023-06-07 10:56AM EDT | 75.00 | 0.16 | 0.05 | 0.24 | 0.00 | - | 5 | 234 | 41.21% |
| PG240119P00080000 | 2023-06-06 2:07PM EDT | 80.00 | 0.21 | 0.10 | 0.49 | 0.00 | - | 4 | 5,541 | 42.31% |
| PG240119P00085000 | 2023-04-05 11:32AM EDT | 85.00 | 0.45 | 0.00 | 0.47 | 0.00 | - | 2 | 213 | 38.28% |
| PG240119P00090000 | 2023-06-07 10:56AM EDT | 90.00 | 0.30 | 0.02 | 0.75 | 0.00 | - | 10 | 358 | 38.06% |
| PG240119P00095000 | 2023-06-07 10:59AM EDT | 95.00 | 0.40 | 0.20 | 0.78 | 0.00 | - | 1 | 378 | 34.74% |
| PG240119P00100000 | 2023-06-07 10:55AM EDT | 100.00 | 0.50 | 0.26 | 0.83 | 0.00 | - | 12 | 1,468 | 31.71% |
| PG240119P00105000 | 2023-06-05 3:35PM EDT | 105.00 | 0.70 | 0.55 | 0.72 | 0.00 | - | 1 | 995 | 27.44% |
| PG240119P00110000 | 2023-06-08 9:56AM EDT | 110.00 | 0.84 | 0.77 | 0.85 | 0.00 | - | 35 | 2,362 | 25.23% |
| PG240119P00115000 | 2023-06-08 12:11PM EDT | 115.00 | 1.18 | 1.03 | 1.10 | 0.00 | - | 28 | 2,239 | 23.57% |
| PG240119P00120000 | 2023-06-09 11:13AM EDT | 120.00 | 1.40 | 1.39 | 1.46 | -0.05 | -3.45% | 1 | 3,539 | 22.08% |
| PG240119P00125000 | 2023-06-08 1:42PM EDT | 125.00 | 1.95 | 1.87 | 1.94 | 0.00 | - | 4 | 1,921 | 20.61% |
| PG240119P00130000 | 2023-06-08 2:46PM EDT | 130.00 | 2.54 | 2.52 | 2.61 | -0.04 | -1.55% | 3 | 3,743 | 19.24% |
| PG240119P00135000 | 2023-06-09 9:41AM EDT | 135.00 | 3.50 | 3.40 | 3.50 | 0.00 | - | 25 | 1,648 | 17.85% |
| PG240119P00140000 | 2023-06-09 10:58AM EDT | 140.00 | 4.65 | 4.55 | 4.75 | +0.10 | +2.20% | 3 | 4,398 | 16.58% |
| PG240119P00145000 | 2023-06-08 12:11PM EDT | 145.00 | 6.50 | 6.15 | 6.30 | 0.00 | - | 23 | 3,445 | 15.05% |
| PG240119P00150000 | 2023-06-08 12:11PM EDT | 150.00 | 8.60 | 8.15 | 8.50 | 0.00 | - | 88 | 2,950 | 13.79% |
| PG240119P00155000 | 2023-06-08 12:15PM EDT | 155.00 | 11.55 | 10.90 | 11.25 | 0.00 | - | 17 | 2,557 | 12.26% |
| PG240119P00160000 | 2023-06-08 2:07PM EDT | 160.00 | 14.79 | 14.50 | 14.90 | 0.00 | - | 6 | 1,453 | 11.17% |
| PG240119P00165000 | 2023-06-06 2:42PM EDT | 165.00 | 20.68 | 18.80 | 19.50 | 0.00 | - | 3 | 150 | 11.84% |
| PG240119P00170000 | 2023-05-11 12:09PM EDT | 170.00 | 16.60 | 23.55 | 24.00 | 0.00 | - | 1 | 9 | 10.28% |
| PG240119P00175000 | 2023-06-08 9:46AM EDT | 175.00 | 29.70 | 28.70 | 29.45 | 0.00 | - | 2 | 0 | 15.53% |
| PG240119P00180000 | 2023-05-15 1:13PM EDT | 180.00 | 24.00 | 33.55 | 34.20 | 0.00 | - | 2 | 0 | 15.50% |
| PG240119P00185000 | 2023-01-19 4:19PM EDT | 185.00 | 41.10 | 44.45 | 45.55 | 0.00 | - | 27 | 0 | 39.95% |
| PG240119P00190000 | 2023-02-06 2:09PM EDT | 190.00 | 48.65 | 51.60 | 53.40 | 0.00 | - | 1 | 0 | 49.51% |
| PG240119P00195000 | 2023-01-19 4:22PM EDT | 195.00 | 51.50 | 54.50 | 55.65 | 0.00 | - | 1 | 0 | 44.73% |
| PG240119P00200000 | 2023-02-02 12:26PM EDT | 200.00 | 57.40 | 58.55 | 59.60 | 0.00 | - | 1 | 0 | 43.89% |
| PG240119P00210000 | 2022-05-17 1:39PM EDT | 210.00 | 55.72 | 76.65 | 78.30 | 0.00 | - | 11 | 13 | 68.13% |
| PG240119P00220000 | 2023-03-01 4:09PM EDT | 220.00 | 82.64 | 70.20 | 73.05 | 0.00 | - | 1 | 0 | 0.00% |
| PG240119P00240000 | 2023-01-19 4:10PM EDT | 240.00 | 96.95 | 99.20 | 101.05 | 0.00 | - | 55 | 6 | 59.26% |
© 2023 Yahoo. All rights reserved.