The Procter & Gamble Company (PG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:39PM EDT. Market open.
Strike:125.00
CallsforMay 27, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG220617C00125000 | 2022-05-20 12:10PM EDT | 2022-06-17 | 15.50 | 20.40 | 20.80 | 0.00 | - | 8 | 21 | 42.29% |
| PG220715C00125000 | 2022-05-18 3:05PM EDT | 2022-07-15 | 22.32 | 20.95 | 21.65 | 0.00 | - | 1 | 2 | 37.43% |
| PG221021C00125000 | 2022-05-19 11:08AM EDT | 2022-10-21 | 20.28 | 22.50 | 23.60 | 0.00 | - | 3 | 3 | 30.54% |
| PG221118C00125000 | 2022-04-27 3:57PM EDT | 2022-11-18 | 36.30 | 22.30 | 23.95 | 0.00 | - | - | 1 | 29.27% |
| PG230120C00125000 | 2022-05-25 1:42PM EDT | 2023-01-20 | 23.89 | 23.90 | 24.70 | +1.49 | +6.65% | 2 | 579 | 27.36% |
| PG230616C00125000 | 2022-05-23 11:32AM EDT | 2023-06-16 | 26.25 | 25.75 | 26.85 | 0.00 | - | 1 | 9 | 26.27% |
| PG240119C00125000 | 2022-05-25 2:35PM EDT | 2024-01-19 | 28.56 | 28.00 | 29.80 | -0.49 | -1.69% | 2 | 66 | 25.92% |
PutsforMay 27, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG220527P00125000 | 2022-05-24 1:21PM EDT | 2022-05-27 | 0.03 | 0.00 | 0.03 | 0.00 | - | 16 | 57 | 65.63% |
| PG220603P00125000 | 2022-05-25 2:34PM EDT | 2022-06-03 | 0.06 | 0.03 | 0.09 | -0.02 | -25.00% | 5 | 28 | 45.70% |
| PG220610P00125000 | 2022-05-25 10:48AM EDT | 2022-06-10 | 0.23 | 0.17 | 0.30 | -0.47 | -67.14% | 4 | 2 | 43.65% |
| PG220617P00125000 | 2022-05-25 2:44PM EDT | 2022-06-17 | 0.39 | 0.35 | 0.40 | +0.06 | +18.18% | 12 | 9,435 | 39.16% |
| PG220624P00125000 | 2022-05-25 12:36PM EDT | 2022-06-24 | 0.60 | 0.41 | 0.71 | +0.15 | +33.33% | 1 | 3 | 39.65% |
| PG220701P00125000 | 2022-05-25 12:22PM EDT | 2022-07-01 | 0.67 | 0.56 | 0.81 | 0.00 | - | 2 | 1 | 37.13% |
| PG220715P00125000 | 2022-05-25 3:21PM EDT | 2022-07-15 | 0.92 | 0.87 | 0.94 | +0.12 | +15.00% | 352 | 1,963 | 33.11% |
| PG220819P00125000 | 2022-05-24 3:37PM EDT | 2022-08-19 | 1.76 | 1.77 | 1.92 | +0.20 | +12.82% | 1 | 29 | 32.22% |
| PG221021P00125000 | 2022-05-25 12:28PM EDT | 2022-10-21 | 3.40 | 2.98 | 3.20 | +0.37 | +12.21% | 14 | 166 | 29.94% |
| PG221118P00125000 | 2022-05-25 11:29AM EDT | 2022-11-18 | 3.55 | 3.45 | 3.70 | -1.10 | -23.66% | 1 | 113 | 29.27% |
| PG230120P00125000 | 2022-05-25 1:16PM EDT | 2023-01-20 | 4.75 | 4.40 | 4.60 | +0.25 | +5.56% | 198 | 4,029 | 27.81% |
| PG230616P00125000 | 2022-05-24 11:30AM EDT | 2023-06-16 | 6.60 | 6.10 | 6.75 | 0.00 | - | 97 | 100 | 26.61% |
| PG240119P00125000 | 2022-05-17 10:15AM EDT | 2024-01-19 | 6.00 | 8.00 | 8.85 | 0.00 | - | 20 | 113 | 24.80% |
© 2022 Yahoo. All rights reserved.
