The Procter & Gamble Company (PG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EST
Pre-Market:
Strike:145.00
CallsforDecember 2, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG221202C00145000 | 2022-12-01 3:59PM EST | 2022-12-02 | 4.50 | 0.00 | 0.00 | 0.00 | - | 184 | 511 | 0.00% |
| PG221209C00145000 | 2022-12-01 3:33PM EST | 2022-12-09 | 4.85 | 0.00 | 0.00 | 0.00 | - | 25 | 102 | 0.00% |
| PG221216C00145000 | 2022-12-01 3:53PM EST | 2022-12-16 | 5.38 | 0.00 | 0.00 | 0.00 | - | 9,318 | 11,915 | 0.00% |
| PG221223C00145000 | 2022-12-01 10:00AM EST | 2022-12-23 | 6.19 | 0.00 | 0.00 | 0.00 | - | 1 | 291 | 0.00% |
| PG221230C00145000 | 2022-11-30 3:59PM EST | 2022-12-30 | 5.85 | 0.00 | 0.00 | 0.00 | - | 6 | 50 | 0.00% |
| PG230120C00145000 | 2022-12-01 2:54PM EST | 2023-01-20 | 7.56 | 0.00 | 0.00 | 0.00 | - | 95 | 11,583 | 0.00% |
| PG230217C00145000 | 2022-12-01 2:56PM EST | 2023-02-17 | 8.63 | 0.00 | 0.00 | 0.00 | - | 103 | 3,192 | 0.00% |
| PG230317C00145000 | 2022-12-01 3:50PM EST | 2023-03-17 | 9.50 | 0.00 | 0.00 | 0.00 | - | 67 | 1,920 | 0.00% |
| PG230421C00145000 | 2022-12-01 3:44PM EST | 2023-04-21 | 10.80 | 0.00 | 0.00 | 0.00 | - | 51 | 785 | 0.00% |
| PG230616C00145000 | 2022-12-01 1:03PM EST | 2023-06-16 | 12.90 | 0.00 | 0.00 | 0.00 | - | 6 | 2,798 | 0.00% |
| PG230721C00145000 | 2022-12-01 11:30AM EST | 2023-07-21 | 13.30 | 0.00 | 0.00 | 0.00 | - | 55 | 353 | 0.00% |
| PG240119C00145000 | 2022-12-01 10:41AM EST | 2024-01-19 | 17.55 | 0.00 | 0.00 | 0.00 | - | 12 | 274 | 0.00% |
| PG250117C00145000 | 2022-11-30 3:27PM EST | 2025-01-17 | 22.95 | 0.00 | 0.00 | 0.00 | - | 9 | 76 | 0.00% |
PutsforDecember 2, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG221202P00145000 | 2022-12-01 2:42PM EST | 2022-12-02 | 0.12 | 0.00 | 0.00 | 0.00 | - | 15 | 328 | 12.50% |
| PG221209P00145000 | 2022-12-01 3:24PM EST | 2022-12-09 | 0.29 | 0.00 | 0.00 | 0.00 | - | 522 | 631 | 6.25% |
| PG221216P00145000 | 2022-12-01 3:50PM EST | 2022-12-16 | 0.62 | 0.00 | 0.00 | 0.00 | - | 372 | 4,353 | 3.13% |
| PG221223P00145000 | 2022-12-01 2:33PM EST | 2022-12-23 | 1.04 | 0.00 | 0.00 | 0.00 | - | 207 | 255 | 3.13% |
| PG221230P00145000 | 2022-12-01 3:14PM EST | 2022-12-30 | 1.18 | 0.00 | 0.00 | 0.00 | - | 4 | 28 | 3.13% |
| PG230120P00145000 | 2022-12-01 3:47PM EST | 2023-01-20 | 2.45 | 0.00 | 0.00 | 0.00 | - | 213 | 6,869 | 1.56% |
| PG230217P00145000 | 2022-12-01 3:48PM EST | 2023-02-17 | 3.40 | 0.00 | 0.00 | 0.00 | - | 54 | 267 | 1.56% |
| PG230317P00145000 | 2022-12-01 3:52PM EST | 2023-03-17 | 3.90 | 0.00 | 0.00 | 0.00 | - | 51 | 1,139 | 1.56% |
| PG230421P00145000 | 2022-12-01 3:05PM EST | 2023-04-21 | 5.00 | 0.00 | 0.00 | 0.00 | - | 46 | 511 | 1.56% |
| PG230616P00145000 | 2022-12-01 11:46AM EST | 2023-06-16 | 6.35 | 0.00 | 0.00 | 0.00 | - | 17 | 2,599 | 0.78% |
| PG230721P00145000 | 2022-12-01 11:45AM EST | 2023-07-21 | 6.95 | 0.00 | 0.00 | 0.00 | - | 129 | 539 | 0.78% |
| PG240119P00145000 | 2022-12-01 3:27PM EST | 2024-01-19 | 9.60 | 0.00 | 0.00 | 0.00 | - | 34 | 937 | 0.78% |
| PG250117P00145000 | 2022-11-30 12:39PM EST | 2025-01-17 | 14.50 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.39% |
© 2022 Yahoo. All rights reserved.
