PG - The Procter & Gamble Company
NYSE - NYSE Delayed Price. Currency in USD
In the money
Callsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG231020C00080000 | 2023-03-17 1:44PM EDT | 80.00 | 63.45 | 70.90 | 71.95 | 0.00 | - | 1 | 5 | 99.57% |
| PG231020C00110000 | 2023-05-22 11:54AM EDT | 110.00 | 41.85 | 37.25 | 38.15 | 0.00 | - | 1 | 5 | 41.86% |
| PG231020C00120000 | 2023-05-24 1:45PM EDT | 120.00 | 29.85 | 27.90 | 28.70 | 0.00 | - | 3 | 15 | 34.91% |
| PG231020C00125000 | 2023-06-05 10:38AM EDT | 125.00 | 24.80 | 23.35 | 24.05 | +1.45 | +6.21% | 7 | 41 | 31.48% |
| PG231020C00130000 | 2023-06-05 3:36PM EDT | 130.00 | 19.07 | 18.95 | 19.60 | -0.38 | -1.95% | 1 | 58 | 28.52% |
| PG231020C00135000 | 2023-06-05 11:46AM EDT | 135.00 | 14.85 | 14.70 | 15.45 | -0.20 | -1.33% | 3 | 186 | 26.05% |
| PG231020C00140000 | 2023-06-05 9:47AM EDT | 140.00 | 11.65 | 10.75 | 11.35 | +0.15 | +1.30% | 2 | 554 | 23.00% |
| PG231020C00145000 | 2023-06-05 2:40PM EDT | 145.00 | 7.50 | 7.45 | 7.75 | +0.02 | +0.27% | 15 | 296 | 20.45% |
| PG231020C00150000 | 2023-06-05 3:25PM EDT | 150.00 | 4.70 | 4.60 | 4.85 | -0.30 | -6.00% | 150 | 1,099 | 18.49% |
| PG231020C00155000 | 2023-06-05 3:58PM EDT | 155.00 | 2.65 | 2.54 | 2.75 | -0.20 | -7.02% | 33 | 3,229 | 17.04% |
| PG231020C00160000 | 2023-06-05 3:14PM EDT | 160.00 | 1.36 | 1.23 | 1.58 | +0.17 | +14.29% | 28 | 3,196 | 16.73% |
| PG231020C00165000 | 2023-06-05 2:46PM EDT | 165.00 | 0.71 | 0.53 | 0.82 | +0.13 | +22.41% | 7 | 8,897 | 16.31% |
| PG231020C00170000 | 2023-06-05 11:56AM EDT | 170.00 | 0.27 | 0.25 | 0.40 | +0.01 | +3.85% | 142 | 1,339 | 16.03% |
| PG231020C00175000 | 2023-06-05 2:46PM EDT | 175.00 | 0.07 | 0.03 | 0.24 | -0.17 | -70.83% | 2 | 348 | 16.60% |
| PG231020C00180000 | 2023-05-31 1:45PM EDT | 180.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 20 | 79 | 18.78% |
| PG231020C00185000 | 2023-05-30 10:20AM EDT | 185.00 | 0.16 | 0.00 | 0.25 | 0.00 | - | 2 | 109 | 20.73% |
| PG231020C00190000 | 2023-06-02 3:37PM EDT | 190.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 90 | 19.63% |
| PG231020C00195000 | 2023-04-10 9:32AM EDT | 195.00 | 0.09 | 0.00 | 0.34 | 0.00 | - | 1 | 1 | 25.68% |
| PG231020C00200000 | 2023-05-22 2:50PM EDT | 200.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 10 | 11 | 26.10% |
Putsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG231020P00070000 | 2023-03-22 1:58PM EDT | 70.00 | 0.14 | 0.00 | 0.13 | 0.00 | - | - | 10 | 52.83% |
| PG231020P00075000 | 2023-05-23 9:49AM EDT | 75.00 | 0.10 | 0.00 | 0.13 | 0.00 | - | 1 | 44 | 48.34% |
| PG231020P00080000 | 2023-05-23 9:30AM EDT | 80.00 | 0.13 | 0.00 | 2.19 | 0.00 | - | 26 | 31 | 63.50% |
| PG231020P00085000 | 2023-06-05 2:45PM EDT | 85.00 | 0.10 | 0.00 | 0.18 | -0.20 | -66.67% | 3 | 5 | 41.90% |
| PG231020P00090000 | 2023-06-02 11:59AM EDT | 90.00 | 0.22 | 0.04 | 0.23 | 0.00 | - | 5 | 12 | 39.36% |
| PG231020P00095000 | 2023-06-02 12:24PM EDT | 95.00 | 0.18 | 0.05 | 0.36 | 0.00 | - | 1 | 39 | 38.23% |
| PG231020P00100000 | 2023-06-05 12:55PM EDT | 100.00 | 0.20 | 0.19 | 0.38 | -0.01 | -4.76% | 1 | 24 | 34.62% |
| PG231020P00105000 | 2023-05-25 2:18PM EDT | 105.00 | 0.59 | 0.29 | 0.56 | 0.00 | - | 5 | 134 | 33.23% |
| PG231020P00110000 | 2023-05-23 10:06AM EDT | 110.00 | 0.67 | 0.29 | 1.00 | 0.00 | - | 2 | 283 | 33.52% |
| PG231020P00115000 | 2023-06-05 2:34PM EDT | 115.00 | 0.67 | 0.58 | 0.89 | -0.35 | -34.31% | 3 | 104 | 28.47% |
| PG231020P00120000 | 2023-06-02 9:36AM EDT | 120.00 | 1.27 | 0.81 | 1.13 | 0.00 | - | 12 | 295 | 26.12% |
| PG231020P00125000 | 2023-06-05 2:24PM EDT | 125.00 | 1.25 | 1.16 | 1.50 | -0.39 | -23.78% | 1 | 413 | 24.05% |
| PG231020P00130000 | 2023-06-05 2:46PM EDT | 130.00 | 1.79 | 1.69 | 2.00 | -0.02 | -1.10% | 5 | 1,213 | 21.96% |
| PG231020P00135000 | 2023-06-05 2:34PM EDT | 135.00 | 2.55 | 2.46 | 2.76 | +0.12 | +4.94% | 31 | 973 | 20.11% |
| PG231020P00140000 | 2023-06-05 3:44PM EDT | 140.00 | 3.70 | 3.60 | 3.80 | +0.20 | +5.71% | 54 | 934 | 18.14% |
| PG231020P00145000 | 2023-06-05 2:15PM EDT | 145.00 | 5.12 | 5.05 | 5.30 | +0.12 | +2.40% | 31 | 2,457 | 16.21% |
| PG231020P00150000 | 2023-06-05 11:45AM EDT | 150.00 | 7.25 | 7.25 | 7.55 | +0.10 | +1.40% | 2 | 583 | 14.59% |
| PG231020P00155000 | 2023-06-02 9:36AM EDT | 155.00 | 11.05 | 10.20 | 10.95 | 0.00 | - | 5 | 604 | 14.20% |
| PG231020P00160000 | 2023-06-01 10:39AM EDT | 160.00 | 17.05 | 14.05 | 14.65 | 0.00 | - | 1 | 227 | 12.17% |
| PG231020P00165000 | 2023-06-01 9:37AM EDT | 165.00 | 21.80 | 18.65 | 19.25 | 0.00 | - | 4 | 0 | 11.70% |
| PG231020P00170000 | 2023-05-12 2:39PM EDT | 170.00 | 15.10 | 23.65 | 24.55 | 0.00 | - | 2 | 0 | 16.82% |
| PG231020P00180000 | 2023-05-08 3:17PM EDT | 180.00 | 24.50 | 33.55 | 34.70 | 0.00 | - | - | 0 | 22.69% |
| PG231020P00195000 | 2023-05-08 3:20PM EDT | 195.00 | 39.60 | 48.50 | 49.55 | 0.00 | - | - | 0 | 27.54% |
© 2023 Yahoo. All rights reserved.