The Procter & Gamble Company (PG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:135.00
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG220819C00135000 | 2022-08-19 12:56PM EDT | 2022-08-19 | 15.56 | 14.60 | 14.85 | +1.21 | +8.43% | 16 | 259 | 110.55% |
| PG220826C00135000 | 2022-08-19 10:59AM EDT | 2022-08-26 | 14.69 | 14.30 | 15.65 | +3.52 | +31.51% | 10 | 2 | 63.62% |
| PG220902C00135000 | 2022-08-19 9:56AM EDT | 2022-09-02 | 14.65 | 14.80 | 15.50 | +2.30 | +18.62% | 27 | 27 | 43.99% |
| PG220916C00135000 | 2022-08-16 1:03PM EDT | 2022-09-16 | 15.75 | 15.10 | 15.90 | 0.00 | - | 2 | 598 | 36.16% |
| PG220923C00135000 | 2022-08-17 9:41AM EDT | 2022-09-23 | 14.91 | 15.15 | 15.95 | 0.00 | - | - | - | 32.91% |
| PG221021C00135000 | 2022-08-19 9:53AM EDT | 2022-10-21 | 16.30 | 16.15 | 16.70 | +0.91 | +5.91% | 24 | 382 | 29.49% |
| PG221118C00135000 | 2022-08-19 3:30PM EDT | 2022-11-18 | 16.90 | 16.60 | 16.85 | +0.20 | +1.20% | 3 | 221 | 25.33% |
| PG230120C00135000 | 2022-08-19 3:20PM EDT | 2023-01-20 | 18.83 | 18.45 | 18.90 | +0.98 | +5.49% | 6 | 697 | 26.60% |
| PG230616C00135000 | 2022-08-18 12:25PM EDT | 2023-06-16 | 20.98 | 21.35 | 21.85 | 0.00 | - | 1 | 158 | 25.61% |
| PG240119C00135000 | 2022-08-19 1:23PM EDT | 2024-01-19 | 25.08 | 23.75 | 26.05 | +3.19 | +14.57% | 2 | 201 | 26.28% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG220819P00135000 | 2022-08-19 12:59PM EDT | 2022-08-19 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 8,133 | 71.88% |
| PG220826P00135000 | 2022-08-19 11:39AM EDT | 2022-08-26 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 131 | 74 | 32.81% |
| PG220902P00135000 | 2022-08-16 10:56AM EDT | 2022-09-02 | 0.20 | 0.05 | 0.24 | 0.00 | - | 1 | 261 | 32.72% |
| PG220909P00135000 | 2022-08-16 2:50PM EDT | 2022-09-09 | 0.22 | 0.12 | 0.33 | 0.00 | - | 5 | 20 | 29.03% |
| PG220916P00135000 | 2022-08-19 3:48PM EDT | 2022-09-16 | 0.29 | 0.28 | 0.34 | -0.02 | -6.45% | 43 | 2,477 | 25.46% |
| PG220923P00135000 | 2022-08-15 11:31AM EDT | 2022-09-23 | 0.57 | 0.39 | 0.51 | 0.00 | - | 9 | 11 | 25.29% |
| PG220930P00135000 | 2022-08-19 12:21PM EDT | 2022-09-30 | 0.53 | 0.48 | 0.63 | -0.28 | -34.57% | 1 | 2 | 24.51% |
| PG221021P00135000 | 2022-08-19 2:18PM EDT | 2022-10-21 | 1.21 | 1.22 | 1.29 | +0.04 | +3.42% | 23 | 2,860 | 25.17% |
| PG221118P00135000 | 2022-08-19 1:54PM EDT | 2022-11-18 | 1.69 | 1.70 | 1.77 | 0.00 | - | 7 | 1,031 | 23.60% |
| PG230120P00135000 | 2022-08-19 3:57PM EDT | 2023-01-20 | 3.20 | 3.05 | 3.25 | 0.00 | - | 100 | 2,557 | 23.57% |
| PG230616P00135000 | 2022-08-19 3:50PM EDT | 2023-06-16 | 5.60 | 5.45 | 6.00 | -0.10 | -1.75% | 271 | 648 | 23.20% |
| PG240119P00135000 | 2022-08-10 10:26AM EDT | 2024-01-19 | 9.65 | 7.30 | 8.50 | 0.00 | - | 5 | 142 | 21.81% |
© 2022 Yahoo. All rights reserved.
