PG - The Procter & Gamble Company
NYSE - NYSE Delayed Price. Currency in USD
In the money
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240621C00070000 | 2023-04-20 9:31AM EDT | 70.00 | 81.46 | 83.15 | 84.80 | 0.00 | - | - | 1 | 80.41% |
| PG240621C00090000 | 2023-03-22 12:07PM EDT | 90.00 | 57.50 | 67.45 | 69.10 | 0.00 | - | - | 4 | 71.50% |
| PG240621C00100000 | 2023-02-07 2:33PM EDT | 100.00 | 43.67 | 40.95 | 42.25 | 0.00 | - | 2 | 10 | 0.00% |
| PG240621C00110000 | 2023-05-12 2:26PM EDT | 110.00 | 48.45 | 39.75 | 41.55 | 0.00 | - | 1 | 5 | 35.27% |
| PG240621C00115000 | 2023-04-19 2:53PM EDT | 115.00 | 40.28 | 42.05 | 43.15 | 0.00 | - | 2 | 3 | 46.95% |
| PG240621C00120000 | 2023-05-24 2:57PM EDT | 120.00 | 32.90 | 31.25 | 32.10 | 0.00 | - | 1 | 13 | 29.43% |
| PG240621C00125000 | 2023-05-22 12:29PM EDT | 125.00 | 30.90 | 27.20 | 28.30 | 0.00 | - | 4 | 7 | 28.45% |
| PG240621C00130000 | 2023-06-01 2:38PM EDT | 130.00 | 22.00 | 23.45 | 24.20 | 0.00 | - | 16 | 26 | 26.54% |
| PG240621C00135000 | 2023-06-05 1:49PM EDT | 135.00 | 20.17 | 19.70 | 20.55 | +1.62 | +8.73% | 2 | 13 | 25.23% |
| PG240621C00140000 | 2023-06-05 2:43PM EDT | 140.00 | 16.45 | 16.25 | 16.95 | +0.95 | +6.13% | 10 | 195 | 23.66% |
| PG240621C00145000 | 2023-06-05 2:18PM EDT | 145.00 | 13.51 | 13.20 | 13.65 | +0.09 | +0.67% | 2 | 620 | 22.23% |
| PG240621C00150000 | 2023-06-05 1:02PM EDT | 150.00 | 10.70 | 10.35 | 10.80 | -0.30 | -2.73% | 1 | 302 | 21.11% |
| PG240621C00155000 | 2023-06-05 3:57PM EDT | 155.00 | 8.05 | 7.90 | 8.20 | -0.10 | -1.23% | 24 | 255 | 19.90% |
| PG240621C00160000 | 2023-06-05 3:45PM EDT | 160.00 | 5.95 | 5.90 | 6.40 | -0.15 | -2.46% | 35 | 389 | 19.51% |
| PG240621C00165000 | 2023-06-05 3:57PM EDT | 165.00 | 4.30 | 4.25 | 4.50 | -0.05 | -1.15% | 103 | 546 | 18.37% |
| PG240621C00170000 | 2023-06-05 2:18PM EDT | 170.00 | 3.05 | 2.86 | 3.25 | +0.05 | +1.67% | 18 | 339 | 17.87% |
| PG240621C00175000 | 2023-06-05 11:50AM EDT | 175.00 | 1.97 | 1.92 | 2.34 | -0.18 | -8.37% | 69 | 1,223 | 17.56% |
| PG240621C00180000 | 2023-05-30 12:04PM EDT | 180.00 | 1.39 | 1.22 | 1.52 | 0.00 | - | 2 | 53 | 16.88% |
| PG240621C00185000 | 2023-06-01 2:50PM EDT | 185.00 | 0.78 | 0.80 | 1.01 | 0.00 | - | 2 | 338 | 16.52% |
| PG240621C00190000 | 2023-06-01 12:21PM EDT | 190.00 | 0.56 | 0.50 | 0.65 | 0.00 | - | 5 | 80 | 16.19% |
| PG240621C00195000 | 2023-05-16 10:34AM EDT | 195.00 | 1.22 | 0.29 | 0.45 | 0.00 | - | 4 | 5 | 16.18% |
| PG240621C00200000 | 2023-05-22 1:55PM EDT | 200.00 | 0.47 | 0.00 | 1.02 | 0.00 | - | 205 | 314 | 20.41% |
| PG240621C00210000 | 2023-04-28 9:33AM EDT | 210.00 | 0.53 | 0.01 | 0.35 | 0.00 | - | 1 | 4 | 18.56% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240621P00070000 | 2023-05-26 12:48PM EDT | 70.00 | 0.40 | 0.00 | 0.83 | 0.00 | - | 39 | 39 | 42.73% |
| PG240621P00075000 | 2023-03-21 3:41PM EDT | 75.00 | 0.67 | 0.00 | 1.20 | 0.00 | - | 1 | 3 | 42.35% |
| PG240621P00080000 | 2023-04-27 2:40PM EDT | 80.00 | 0.49 | 0.29 | 1.06 | 0.00 | - | 5 | 10 | 37.77% |
| PG240621P00085000 | 2023-05-30 9:37AM EDT | 85.00 | 0.95 | 0.00 | 1.58 | 0.00 | - | 1 | 29 | 37.89% |
| PG240621P00090000 | 2023-05-31 3:53PM EDT | 90.00 | 1.16 | 0.15 | 1.02 | 0.00 | - | 20 | 51 | 31.15% |
| PG240621P00095000 | 2023-05-31 1:16PM EDT | 95.00 | 1.30 | 0.92 | 1.12 | 0.00 | - | 1 | 5 | 28.86% |
| PG240621P00100000 | 2023-06-05 3:12PM EDT | 100.00 | 1.22 | 1.18 | 1.43 | -0.39 | -24.22% | 2 | 25 | 27.66% |
| PG240621P00105000 | 2023-06-05 1:30PM EDT | 105.00 | 1.60 | 1.49 | 1.70 | -0.38 | -19.19% | 1 | 8 | 26.01% |
| PG240621P00110000 | 2023-06-05 11:59AM EDT | 110.00 | 2.02 | 1.87 | 2.19 | -0.74 | -26.81% | 1 | 143 | 25.01% |
| PG240621P00115000 | 2023-05-30 2:54PM EDT | 115.00 | 3.22 | 2.34 | 2.73 | 0.00 | - | 20 | 114 | 23.82% |
| PG240621P00120000 | 2023-06-05 2:58PM EDT | 120.00 | 3.10 | 2.94 | 3.30 | -0.10 | -3.13% | 1 | 758 | 22.41% |
| PG240621P00125000 | 2023-06-02 2:32PM EDT | 125.00 | 3.76 | 3.65 | 4.10 | 0.00 | - | 2 | 276 | 21.27% |
| PG240621P00130000 | 2023-06-02 3:55PM EDT | 130.00 | 4.61 | 4.55 | 5.15 | 0.00 | - | 1 | 228 | 20.29% |
| PG240621P00135000 | 2023-06-05 10:56AM EDT | 135.00 | 5.50 | 5.50 | 6.10 | -1.35 | -19.71% | 2 | 588 | 18.70% |
| PG240621P00140000 | 2023-06-05 11:39AM EDT | 140.00 | 7.05 | 6.90 | 7.45 | -1.25 | -15.06% | 118 | 452 | 17.42% |
| PG240621P00145000 | 2023-06-05 3:11PM EDT | 145.00 | 8.75 | 8.80 | 9.20 | -0.20 | -2.23% | 36 | 1,038 | 16.31% |
| PG240621P00150000 | 2023-06-05 3:50PM EDT | 150.00 | 10.90 | 10.85 | 11.50 | -0.25 | -2.24% | 22 | 74 | 15.48% |
| PG240621P00155000 | 2023-06-02 11:44AM EDT | 155.00 | 13.60 | 13.35 | 14.00 | 0.00 | - | 4 | 359 | 14.26% |
| PG240621P00160000 | 2023-06-02 10:59AM EDT | 160.00 | 16.85 | 16.30 | 17.30 | 0.00 | - | 4 | 416 | 13.63% |
| PG240621P00165000 | 2023-06-02 11:17AM EDT | 165.00 | 20.45 | 19.60 | 20.75 | 0.00 | - | 5 | 23 | 12.31% |
| PG240621P00170000 | 2023-05-19 9:50AM EDT | 170.00 | 19.00 | 23.85 | 24.95 | 0.00 | - | 2 | 51 | 11.71% |
| PG240621P00175000 | 2023-06-02 10:22AM EDT | 175.00 | 29.90 | 28.20 | 29.75 | 0.00 | - | 2 | 2 | 12.46% |
| PG240621P00180000 | 2023-05-18 9:40AM EDT | 180.00 | 27.55 | 33.00 | 34.45 | 0.00 | - | 4 | 0 | 12.33% |
| PG240621P00185000 | 2023-05-09 11:28AM EDT | 185.00 | 30.50 | 38.50 | 39.95 | 0.00 | - | - | 0 | 16.11% |
| PG240621P00190000 | 2023-05-18 9:40AM EDT | 190.00 | 37.30 | 43.45 | 44.75 | 0.00 | - | 2 | 0 | 16.49% |
| PG240621P00200000 | 2023-04-10 11:36AM EDT | 200.00 | 50.50 | 45.55 | 46.25 | 0.00 | - | - | 1 | 0.00% |
| PG240621P00220000 | 2023-05-08 3:29PM EDT | 220.00 | 64.65 | 73.15 | 75.00 | 0.00 | - | - | 0 | 24.57% |
© 2023 Yahoo. All rights reserved.