PG - The Procter & Gamble Company
NYSE - NYSE Delayed Price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG230616C00065000 | 2023-04-24 3:52PM EDT | 65.00 | 91.70 | 81.40 | 81.75 | 0.00 | - | 2 | 1 | 163.28% |
| PG230616C00075000 | 2023-05-22 3:11PM EDT | 75.00 | 74.31 | 71.30 | 72.05 | 0.00 | - | 3 | 3 | 155.47% |
| PG230616C00080000 | 2023-04-19 11:24AM EDT | 80.00 | 71.05 | 73.15 | 73.90 | 0.00 | - | - | 0 | 342.24% |
| PG230616C00085000 | 2023-04-19 11:24AM EDT | 85.00 | 66.05 | 68.15 | 68.90 | 0.00 | - | 1 | 0 | 316.26% |
| PG230616C00090000 | 2023-04-19 11:25AM EDT | 90.00 | 61.15 | 63.20 | 63.95 | 0.00 | - | 1 | 1 | 292.60% |
| PG230616C00095000 | 2023-04-19 11:26AM EDT | 95.00 | 56.10 | 58.15 | 59.00 | 0.00 | - | - | 0 | 269.34% |
| PG230616C00100000 | 2023-04-19 11:26AM EDT | 100.00 | 51.10 | 53.15 | 54.05 | 0.00 | - | 4 | 0 | 247.51% |
| PG230616C00105000 | 2023-04-18 10:30AM EDT | 105.00 | 45.82 | 47.65 | 48.40 | 0.00 | - | 7 | 5 | 218.04% |
| PG230616C00110000 | 2023-05-17 9:34AM EDT | 110.00 | 46.90 | 36.35 | 37.15 | 0.00 | - | 1 | 4 | 78.13% |
| PG230616C00115000 | 2023-05-18 9:33AM EDT | 115.00 | 38.60 | 31.40 | 32.15 | 0.00 | - | 1 | 7 | 68.95% |
| PG230616C00120000 | 2023-05-19 10:13AM EDT | 120.00 | 33.07 | 26.35 | 27.20 | 0.00 | - | 1 | 9 | 58.69% |
| PG230616C00125000 | 2023-05-25 3:28PM EDT | 125.00 | 20.82 | 21.50 | 22.15 | 0.00 | - | 3 | 2,895 | 50.44% |
| PG230616C00130000 | 2023-05-22 10:09AM EDT | 130.00 | 20.75 | 16.55 | 17.20 | 0.00 | - | 10 | 481 | 49.12% |
| PG230616C00135000 | 2023-06-02 9:45AM EDT | 135.00 | 10.55 | 11.60 | 12.20 | +1.38 | +15.05% | 7 | 2,891 | 37.35% |
| PG230616C00140000 | 2023-06-02 11:32AM EDT | 140.00 | 6.40 | 6.85 | 7.40 | +1.95 | +43.82% | 25 | 3,590 | 27.81% |
| PG230616C00141000 | 2023-06-01 1:24PM EDT | 141.00 | 5.00 | 6.00 | 6.25 | +1.10 | +28.21% | 3 | 41 | 23.27% |
| PG230616C00142000 | 2023-06-02 3:33PM EDT | 142.00 | 5.05 | 5.15 | 5.30 | +1.85 | +57.81% | 92 | 109 | 21.22% |
| PG230616C00143000 | 2023-06-02 3:31PM EDT | 143.00 | 4.10 | 4.25 | 4.45 | +1.56 | +61.42% | 55 | 177 | 20.06% |
| PG230616C00144000 | 2023-06-02 3:50PM EDT | 144.00 | 3.55 | 3.45 | 3.60 | +1.79 | +101.70% | 62 | 491 | 18.53% |
| PG230616C00145000 | 2023-06-02 3:41PM EDT | 145.00 | 2.67 | 2.70 | 2.78 | +1.31 | +96.32% | 251 | 7,602 | 16.90% |
| PG230616C00146000 | 2023-06-02 3:48PM EDT | 146.00 | 2.02 | 2.04 | 2.15 | +1.08 | +114.89% | 136 | 1,135 | 16.43% |
| PG230616C00147000 | 2023-06-02 3:54PM EDT | 147.00 | 1.52 | 1.45 | 1.55 | +0.95 | +166.67% | 199 | 578 | 15.52% |
| PG230616C00148000 | 2023-06-02 3:50PM EDT | 148.00 | 1.00 | 0.98 | 1.05 | +0.63 | +170.27% | 100 | 1,394 | 14.67% |
| PG230616C00149000 | 2023-06-02 3:50PM EDT | 149.00 | 0.63 | 0.63 | 0.67 | +0.38 | +152.00% | 49 | 535 | 13.99% |
| PG230616C00150000 | 2023-06-02 3:50PM EDT | 150.00 | 0.40 | 0.37 | 0.43 | +0.27 | +207.69% | 259 | 7,648 | 13.84% |
| PG230616C00152500 | 2023-06-02 2:18PM EDT | 152.50 | 0.11 | 0.09 | 0.11 | +0.06 | +120.00% | 12 | 239 | 13.43% |
| PG230616C00155000 | 2023-06-02 3:55PM EDT | 155.00 | 0.05 | 0.01 | 0.05 | +0.02 | +66.67% | 175 | 8,795 | 15.14% |
| PG230616C00157500 | 2023-06-02 1:35PM EDT | 157.50 | 0.02 | 0.00 | 0.09 | 0.00 | - | 1 | 558 | 20.61% |
| PG230616C00160000 | 2023-06-02 3:55PM EDT | 160.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 83 | 17,040 | 21.29% |
| PG230616C00165000 | 2023-06-02 11:48AM EDT | 165.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 72 | 2,745 | 28.32% |
| PG230616C00167500 | 2023-05-25 11:29AM EDT | 167.50 | 0.13 | 0.00 | 0.18 | 0.00 | - | - | 1 | 38.53% |
| PG230616C00170000 | 2023-06-02 11:40AM EDT | 170.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 5 | 6,242 | 30.47% |
| PG230616C00175000 | 2023-05-19 3:10PM EDT | 175.00 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 1 | 1,394 | 33.20% |
| PG230616C00180000 | 2023-05-15 2:18PM EDT | 180.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 3,109 | 45.31% |
| PG230616C00185000 | 2023-05-01 9:30AM EDT | 185.00 | 0.02 | 0.00 | 0.40 | 0.00 | - | 1 | 252 | 61.52% |
| PG230616C00190000 | 2023-02-28 1:35PM EDT | 190.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 33 | 1,833 | 55.47% |
| PG230616C00195000 | 2023-05-19 12:50PM EDT | 195.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 21 | 55 | 55.47% |
| PG230616C00200000 | 2023-05-19 9:53AM EDT | 200.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 4 | 35 | 58.59% |
| PG230616C00210000 | 2023-01-18 4:09PM EDT | 210.00 | 0.10 | 0.00 | 0.17 | 0.00 | - | 1 | 34 | 78.32% |
| PG230616C00220000 | 2023-06-02 10:09AM EDT | 220.00 | 0.03 | 0.00 | 0.04 | -0.14 | -82.35% | 1 | 9 | 74.22% |
| PG230616C00230000 | 2023-01-18 4:08PM EDT | 230.00 | 0.08 | 0.00 | 0.28 | 0.00 | - | 4 | 19 | 100.98% |
| PG230616C00240000 | 2023-01-31 2:34PM EDT | 240.00 | 0.01 | 0.00 | 0.27 | 0.00 | - | 10 | 168 | 108.40% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG230616P00065000 | 2023-04-24 1:39PM EDT | 65.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 4 | 31 | 211.72% |
| PG230616P00070000 | 2023-04-21 10:13AM EDT | 70.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 1 | 17 | 149.61% |
| PG230616P00075000 | 2023-05-08 10:37AM EDT | 75.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 124 | 122.66% |
| PG230616P00080000 | 2023-05-23 1:22PM EDT | 80.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 59 | 111.72% |
| PG230616P00085000 | 2023-05-23 1:23PM EDT | 85.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 42 | 101.56% |
| PG230616P00090000 | 2023-05-01 12:21PM EDT | 90.00 | 0.01 | 0.00 | 0.58 | 0.00 | - | 19 | 513 | 128.61% |
| PG230616P00095000 | 2023-06-02 12:47PM EDT | 95.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 1 | 171 | 95.31% |
| PG230616P00100000 | 2023-05-22 12:18PM EDT | 100.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 142 | 71.09% |
| PG230616P00105000 | 2023-05-31 9:33AM EDT | 105.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 270 | 75.39% |
| PG230616P00110000 | 2023-06-01 11:33AM EDT | 110.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 11 | 874 | 67.58% |
| PG230616P00115000 | 2023-06-02 10:44AM EDT | 115.00 | 0.04 | 0.00 | 0.05 | -0.07 | -63.64% | 2 | 3,692 | 53.91% |
| PG230616P00120000 | 2023-05-31 9:33AM EDT | 120.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 1 | 3,449 | 50.00% |
| PG230616P00125000 | 2023-06-02 10:57AM EDT | 125.00 | 0.03 | 0.01 | 0.11 | -0.02 | -40.00% | 63 | 3,940 | 41.80% |
| PG230616P00130000 | 2023-06-02 11:02AM EDT | 130.00 | 0.05 | 0.02 | 0.15 | -0.11 | -68.75% | 5 | 4,261 | 34.77% |
| PG230616P00135000 | 2023-06-02 2:28PM EDT | 135.00 | 0.09 | 0.05 | 0.11 | -0.13 | -59.09% | 47 | 6,176 | 24.02% |
| PG230616P00140000 | 2023-06-02 3:59PM EDT | 140.00 | 0.22 | 0.21 | 0.24 | -0.41 | -65.08% | 72 | 6,057 | 18.12% |
| PG230616P00141000 | 2023-06-02 2:28PM EDT | 141.00 | 0.35 | 0.26 | 0.31 | -0.49 | -58.33% | 7 | 297 | 17.26% |
| PG230616P00142000 | 2023-06-02 2:32PM EDT | 142.00 | 0.46 | 0.35 | 0.40 | -0.63 | -57.80% | 9 | 157 | 16.33% |
| PG230616P00143000 | 2023-06-02 3:20PM EDT | 143.00 | 0.53 | 0.47 | 0.54 | -0.84 | -61.31% | 15 | 695 | 15.65% |
| PG230616P00144000 | 2023-06-02 3:20PM EDT | 144.00 | 0.73 | 0.69 | 0.72 | -1.02 | -58.29% | 14 | 613 | 14.89% |
| PG230616P00145000 | 2023-06-02 3:50PM EDT | 145.00 | 0.94 | 0.93 | 0.96 | -1.57 | -62.55% | 568 | 8,909 | 14.11% |
| PG230616P00146000 | 2023-06-02 3:50PM EDT | 146.00 | 1.24 | 1.23 | 1.32 | -1.71 | -57.97% | 139 | 216 | 13.71% |
| PG230616P00147000 | 2023-06-02 3:47PM EDT | 147.00 | 1.75 | 1.66 | 1.73 | -1.90 | -52.05% | 56 | 124 | 12.89% |
| PG230616P00148000 | 2023-06-02 3:59PM EDT | 148.00 | 2.19 | 2.13 | 2.29 | -2.84 | -56.46% | 26 | 116 | 12.43% |
| PG230616P00149000 | 2023-06-02 10:05AM EDT | 149.00 | 3.80 | 2.76 | 2.96 | -2.20 | -36.67% | 29 | 98 | 11.96% |
| PG230616P00150000 | 2023-06-02 3:41PM EDT | 150.00 | 3.65 | 3.50 | 3.75 | -2.85 | -43.85% | 64 | 6,180 | 11.72% |
| PG230616P00152500 | 2023-06-02 1:54PM EDT | 152.50 | 6.65 | 5.75 | 6.25 | -2.71 | -28.95% | 3 | 15 | 16.85% |
| PG230616P00155000 | 2023-06-02 3:22PM EDT | 155.00 | 8.70 | 8.25 | 8.70 | -2.90 | -25.00% | 3,303 | 2,235 | 20.51% |
| PG230616P00160000 | 2023-06-02 3:18PM EDT | 160.00 | 13.70 | 13.25 | 13.70 | -2.90 | -17.47% | 107 | 34 | 28.81% |
| PG230616P00165000 | 2023-05-24 9:33AM EDT | 165.00 | 18.40 | 18.35 | 18.75 | +0.70 | +3.95% | 3 | 2 | 37.99% |
| PG230616P00170000 | 2023-06-02 3:22PM EDT | 170.00 | 23.70 | 23.30 | 23.70 | -2.90 | -10.90% | 3,320 | 180 | 43.51% |
| PG230616P00175000 | 2023-04-21 3:23PM EDT | 175.00 | 19.15 | 21.55 | 22.05 | 0.00 | - | 56 | 0 | 0.00% |
| PG230616P00180000 | 2022-05-31 10:00AM EDT | 180.00 | 36.06 | 38.85 | 39.90 | 0.00 | - | - | 1 | 140.97% |
| PG230616P00185000 | 2023-04-05 2:01PM EDT | 185.00 | 33.70 | 28.80 | 29.30 | 0.00 | - | - | 0 | 0.00% |
| PG230616P00200000 | 2023-04-24 11:15AM EDT | 200.00 | 42.85 | 53.45 | 53.90 | 0.00 | - | - | 0 | 77.73% |
| PG230616P00210000 | 2023-04-18 10:39AM EDT | 210.00 | 60.10 | 57.15 | 57.75 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.