PG - The Procter & Gamble Company
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG250117C00065000 | 2023-03-24 2:27PM EDT | 65.00 | 81.50 | 91.15 | 93.20 | 0.00 | - | 1 | 8 | 81.08% |
| PG250117C00070000 | 2023-05-26 1:56PM EDT | 70.00 | 76.15 | 75.20 | 77.55 | -11.33 | -12.95% | 6 | 12 | 42.00% |
| PG250117C00075000 | 2023-01-27 11:58AM EDT | 75.00 | 65.94 | 64.90 | 68.00 | 0.00 | - | 5 | 5 | 0.00% |
| PG250117C00080000 | 2023-04-19 1:01PM EDT | 80.00 | 72.33 | 73.35 | 76.10 | 0.00 | - | 2 | 2 | 58.26% |
| PG250117C00085000 | 2022-10-04 12:28PM EDT | 85.00 | 49.20 | 50.30 | 52.50 | 0.00 | - | - | 4 | 0.00% |
| PG250117C00090000 | 2023-05-10 11:58AM EDT | 90.00 | 66.05 | 57.80 | 59.70 | 0.00 | - | 48 | 31 | 36.80% |
| PG250117C00095000 | 2023-04-19 9:42AM EDT | 95.00 | 59.00 | 0.00 | 0.00 | 0.00 | - | 120 | 128 | 0.00% |
| PG250117C00100000 | 2023-05-26 1:05PM EDT | 100.00 | 49.81 | 49.00 | 51.30 | -0.80 | -1.58% | 3 | 13 | 34.63% |
| PG250117C00105000 | 2023-01-03 10:47AM EDT | 105.00 | 51.97 | 42.75 | 44.80 | 0.00 | - | 10 | 23 | 28.05% |
| PG250117C00110000 | 2023-05-09 1:08PM EDT | 110.00 | 49.05 | 40.85 | 42.75 | 0.00 | - | 3 | 25 | 31.49% |
| PG250117C00115000 | 2023-03-09 12:05PM EDT | 115.00 | 32.35 | 42.05 | 44.45 | 0.00 | - | 2 | 6 | 40.41% |
| PG250117C00120000 | 2023-05-23 9:45AM EDT | 120.00 | 33.92 | 33.15 | 34.70 | -2.58 | -7.07% | 3 | 66 | 28.81% |
| PG250117C00125000 | 2023-05-18 2:25PM EDT | 125.00 | 35.25 | 29.60 | 31.50 | 0.00 | - | 1 | 148 | 28.57% |
| PG250117C00130000 | 2023-04-28 1:44PM EDT | 130.00 | 35.86 | 25.95 | 27.45 | 0.00 | - | 16 | 476 | 26.74% |
| PG250117C00135000 | 2023-05-19 2:41PM EDT | 135.00 | 28.70 | 22.55 | 24.10 | 0.00 | - | 1 | 94 | 25.80% |
| PG250117C00140000 | 2023-05-22 10:41AM EDT | 140.00 | 22.60 | 19.45 | 21.40 | 0.00 | - | 1 | 379 | 25.53% |
| PG250117C00145000 | 2023-05-25 2:49PM EDT | 145.00 | 17.10 | 16.55 | 17.85 | 0.00 | - | 103 | 3,906 | 23.82% |
| PG250117C00150000 | 2023-05-22 10:26AM EDT | 150.00 | 16.98 | 13.55 | 15.15 | 0.00 | - | 2 | 697 | 23.02% |
| PG250117C00155000 | 2023-05-25 11:55AM EDT | 155.00 | 11.90 | 11.75 | 12.55 | 0.00 | - | 8 | 986 | 22.07% |
| PG250117C00160000 | 2023-05-26 3:44PM EDT | 160.00 | 9.85 | 9.15 | 10.35 | -0.65 | -6.19% | 1 | 486 | 21.36% |
| PG250117C00165000 | 2023-05-18 10:40AM EDT | 165.00 | 10.90 | 7.25 | 8.30 | 0.00 | - | 29 | 313 | 20.54% |
| PG250117C00170000 | 2023-05-25 12:04PM EDT | 170.00 | 6.33 | 5.40 | 6.55 | +0.12 | +1.93% | 1 | 993 | 19.80% |
| PG250117C00175000 | 2023-05-25 9:38AM EDT | 175.00 | 4.76 | 4.50 | 5.20 | 0.00 | - | 1 | 1,241 | 19.33% |
| PG250117C00180000 | 2023-05-22 12:47PM EDT | 180.00 | 4.50 | 3.15 | 4.10 | 0.00 | - | 11 | 227 | 18.95% |
| PG250117C00185000 | 2023-05-26 9:37AM EDT | 185.00 | 2.83 | 2.64 | 3.10 | +0.04 | +1.43% | 11 | 387 | 18.41% |
| PG250117C00190000 | 2023-05-12 2:54PM EDT | 190.00 | 3.89 | 1.92 | 2.38 | 0.00 | - | 4 | 240 | 18.10% |
| PG250117C00195000 | 2023-05-23 10:05AM EDT | 195.00 | 1.70 | 1.36 | 1.85 | 0.00 | - | 2 | 150 | 17.93% |
| PG250117C00200000 | 2023-05-16 12:39PM EDT | 200.00 | 2.45 | 0.95 | 1.44 | 0.00 | - | 1 | 97 | 17.81% |
| PG250117C00210000 | 2023-05-15 1:37PM EDT | 210.00 | 1.18 | 0.50 | 0.89 | 0.00 | - | 2 | 230 | 17.74% |
| PG250117C00220000 | 2023-05-26 3:52PM EDT | 220.00 | 0.47 | 0.11 | 0.69 | +0.12 | +34.29% | 1 | 279 | 18.48% |
| PG250117C00230000 | 2023-05-26 3:34PM EDT | 230.00 | 0.19 | 0.08 | 0.52 | -0.10 | -34.48% | 4 | 94 | 19.03% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG250117P00065000 | 2023-05-26 1:06PM EDT | 65.00 | 0.65 | 0.30 | 0.99 | +0.10 | +18.18% | 4 | 179 | 38.29% |
| PG250117P00070000 | 2023-05-23 1:23PM EDT | 70.00 | 0.60 | 0.44 | 1.00 | 0.00 | - | 1 | 56 | 35.24% |
| PG250117P00075000 | 2023-05-23 9:51AM EDT | 75.00 | 0.90 | 0.45 | 1.41 | 0.00 | - | 2 | 34 | 34.89% |
| PG250117P00080000 | 2023-05-12 2:52PM EDT | 80.00 | 0.92 | 0.60 | 1.62 | 0.00 | - | 2 | 45 | 33.06% |
| PG250117P00085000 | 2023-05-25 1:28PM EDT | 85.00 | 1.35 | 1.09 | 1.54 | -0.07 | -4.93% | 1 | 29 | 29.88% |
| PG250117P00090000 | 2023-05-23 1:37PM EDT | 90.00 | 1.65 | 1.37 | 1.84 | +0.05 | +3.12% | 1 | 68 | 28.52% |
| PG250117P00095000 | 2023-05-22 10:49AM EDT | 95.00 | 1.78 | 1.71 | 2.22 | 0.00 | - | 1 | 53 | 27.32% |
| PG250117P00100000 | 2023-05-03 11:20AM EDT | 100.00 | 1.82 | 2.18 | 2.60 | 0.00 | - | 11 | 139 | 25.95% |
| PG250117P00105000 | 2023-05-12 2:47PM EDT | 105.00 | 2.27 | 2.65 | 3.10 | 0.00 | - | 2 | 285 | 24.78% |
| PG250117P00110000 | 2023-05-17 12:58PM EDT | 110.00 | 2.64 | 3.30 | 3.80 | 0.00 | - | 1 | 321 | 23.91% |
| PG250117P00115000 | 2023-05-23 11:10AM EDT | 115.00 | 3.75 | 3.90 | 4.55 | 0.00 | - | 1 | 240 | 22.90% |
| PG250117P00120000 | 2023-05-26 9:46AM EDT | 120.00 | 5.00 | 4.55 | 5.30 | +1.30 | +35.14% | 4 | 103 | 21.67% |
| PG250117P00125000 | 2023-05-23 9:54AM EDT | 125.00 | 5.60 | 5.65 | 6.30 | 0.00 | - | 1 | 716 | 20.68% |
| PG250117P00130000 | 2023-05-22 2:45PM EDT | 130.00 | 6.30 | 6.95 | 7.40 | 0.00 | - | 1 | 76 | 19.59% |
| PG250117P00135000 | 2023-05-26 3:47PM EDT | 135.00 | 8.55 | 8.00 | 9.10 | +0.80 | +10.32% | 2 | 268 | 19.13% |
| PG250117P00140000 | 2023-05-18 10:30AM EDT | 140.00 | 8.00 | 9.70 | 10.80 | 0.00 | - | 5 | 1,248 | 18.30% |
| PG250117P00145000 | 2023-05-26 11:25AM EDT | 145.00 | 12.00 | 11.20 | 12.25 | +0.02 | +0.17% | 2 | 1,355 | 16.80% |
| PG250117P00150000 | 2023-05-18 11:58AM EDT | 150.00 | 11.30 | 13.60 | 14.50 | 0.00 | - | 6 | 998 | 16.00% |
| PG250117P00155000 | 2023-05-26 2:22PM EDT | 155.00 | 15.80 | 15.55 | 17.00 | -0.08 | -0.50% | 2 | 291 | 15.10% |
| PG250117P00160000 | 2023-05-26 2:22PM EDT | 160.00 | 19.90 | 18.35 | 19.55 | +1.38 | +7.45% | 2 | 380 | 13.75% |
| PG250117P00165000 | 2023-05-03 11:47AM EDT | 165.00 | 15.75 | 21.55 | 23.15 | 0.00 | - | 1 | 53 | 13.40% |
| PG250117P00170000 | 2023-05-15 3:13PM EDT | 170.00 | 26.10 | 25.25 | 26.95 | +7.30 | +38.83% | 3 | 24 | 12.84% |
| PG250117P00175000 | 2023-05-17 9:51AM EDT | 175.00 | 22.35 | 29.30 | 31.00 | 0.00 | - | 4 | 6 | 12.15% |
| PG250117P00180000 | 2023-05-15 10:07AM EDT | 180.00 | 26.30 | 33.45 | 36.00 | 0.00 | - | 2 | 0 | 13.40% |
| PG250117P00185000 | 2023-05-08 3:17PM EDT | 185.00 | 29.80 | 38.35 | 40.75 | 0.00 | - | 4 | 1 | 13.86% |
| PG250117P00190000 | 2023-04-21 1:18PM EDT | 190.00 | 33.50 | 35.30 | 38.95 | 0.00 | - | 2 | 0 | 0.00% |
| PG250117P00195000 | 2023-05-26 1:57PM EDT | 195.00 | 49.87 | 48.80 | 50.75 | +7.62 | +18.04% | 6 | 0 | 15.99% |
| PG250117P00200000 | 2023-05-12 10:45AM EDT | 200.00 | 45.01 | 53.85 | 55.20 | 0.00 | - | 1 | 2 | 14.84% |
| PG250117P00210000 | 2023-04-10 9:46AM EDT | 210.00 | 60.00 | 55.50 | 56.55 | 0.00 | - | 1 | 5 | 0.00% |
| PG250117P00220000 | 2023-03-01 4:09PM EDT | 220.00 | 82.68 | 69.00 | 73.90 | 0.00 | - | - | 1 | 0.00% |
| PG250117P00230000 | 2023-05-09 2:39PM EDT | 230.00 | 76.03 | 83.40 | 86.10 | 0.00 | - | 1 | 0 | 23.52% |
© 2023 Yahoo. All rights reserved.