PG - The Procter & Gamble Company
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJune 2, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG230602C00138000 | 2023-05-24 10:18AM EDT | 138.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PG230602C00140000 | 2023-05-24 12:32PM EDT | 140.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| PG230602C00141000 | 2023-05-26 3:58PM EDT | 141.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PG230602C00142000 | 2023-05-26 12:25PM EDT | 142.00 | 3.69 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| PG230602C00143000 | 2023-05-26 12:12PM EDT | 143.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PG230602C00144000 | 2023-05-26 3:54PM EDT | 144.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PG230602C00145000 | 2023-05-26 3:52PM EDT | 145.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| PG230602C00146000 | 2023-05-26 3:59PM EDT | 146.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 1.56% |
| PG230602C00147000 | 2023-05-26 3:58PM EDT | 147.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 3.13% |
| PG230602C00148000 | 2023-05-26 3:57PM EDT | 148.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 6.25% |
| PG230602C00149000 | 2023-05-26 3:57PM EDT | 149.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 6.25% |
| PG230602C00150000 | 2023-05-26 3:53PM EDT | 150.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 6.25% |
| PG230602C00152500 | 2023-05-26 3:49PM EDT | 152.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 12.50% |
| PG230602C00155000 | 2023-05-26 10:10AM EDT | 155.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PG230602C00157500 | 2023-05-26 3:00PM EDT | 157.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| PG230602C00160000 | 2023-05-26 2:57PM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| PG230602C00162500 | 2023-05-26 12:33PM EDT | 162.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| PG230602C00165000 | 2023-05-25 9:40AM EDT | 165.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PG230602C00167500 | 2023-04-24 12:45PM EDT | 167.50 | 0.14 | 0.00 | 0.75 | 0.00 | - | - | 1 | 87.40% |
| PG230602C00170000 | 2023-05-23 9:40AM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
PutsforJune 2, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG230602P00110000 | 2023-04-18 1:38PM EDT | 110.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | - | 1 | 112.50% |
| PG230602P00115000 | 2023-05-24 1:54PM EDT | 115.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| PG230602P00125000 | 2023-04-26 1:08PM EDT | 125.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | - | 1 | 72.66% |
| PG230602P00128000 | 2023-05-26 10:46AM EDT | 128.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PG230602P00130000 | 2023-05-26 10:50AM EDT | 130.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| PG230602P00131000 | 2023-05-24 1:50PM EDT | 131.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| PG230602P00132000 | 2023-05-25 11:45AM EDT | 132.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| PG230602P00134000 | 2023-05-24 1:05PM EDT | 134.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| PG230602P00135000 | 2023-05-25 1:23PM EDT | 135.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| PG230602P00136000 | 2023-05-26 9:36AM EDT | 136.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| PG230602P00137000 | 2023-05-26 2:37PM EDT | 137.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| PG230602P00138000 | 2023-05-26 3:57PM EDT | 138.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 12.50% |
| PG230602P00139000 | 2023-05-26 3:57PM EDT | 139.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 12.50% |
| PG230602P00140000 | 2023-05-26 1:53PM EDT | 140.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| PG230602P00141000 | 2023-05-26 3:48PM EDT | 141.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| PG230602P00142000 | 2023-05-26 3:52PM EDT | 142.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| PG230602P00143000 | 2023-05-26 2:04PM EDT | 143.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| PG230602P00144000 | 2023-05-26 3:58PM EDT | 144.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| PG230602P00145000 | 2023-05-26 3:56PM EDT | 145.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.78% |
| PG230602P00146000 | 2023-05-26 3:59PM EDT | 146.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| PG230602P00147000 | 2023-05-26 1:53PM EDT | 147.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| PG230602P00148000 | 2023-05-26 3:45PM EDT | 148.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| PG230602P00149000 | 2023-05-26 12:29PM EDT | 149.00 | 3.94 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| PG230602P00150000 | 2023-05-26 2:14PM EDT | 150.00 | 5.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PG230602P00152500 | 2023-05-24 3:55PM EDT | 152.50 | 5.98 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| PG230602P00155000 | 2023-05-26 10:08AM EDT | 155.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PG230602P00157500 | 2023-05-24 3:10PM EDT | 157.50 | 10.85 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| PG230602P00160000 | 2023-05-24 3:02PM EDT | 160.00 | 13.35 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 0.00% |
| PG230602P00162500 | 2023-05-18 3:32PM EDT | 162.50 | 10.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PG230602P00165000 | 2023-05-23 9:32AM EDT | 165.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| PG230602P00170000 | 2023-05-15 10:15AM EDT | 170.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.