PG - The Procter & Gamble Company
NYSE - NYSE Delayed Price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG230609C00080000 | 2023-04-28 2:19PM EDT | 80.00 | 76.79 | 65.25 | 65.95 | 0.00 | - | 4 | 4 | 425.20% |
| PG230609C00095000 | 2023-05-31 3:53PM EDT | 95.00 | 48.65 | 49.15 | 49.90 | 0.00 | - | - | 0 | 182.81% |
| PG230609C00138000 | 2023-06-02 2:29PM EDT | 138.00 | 8.15 | 6.40 | 6.90 | 0.00 | - | 2 | 14 | 46.29% |
| PG230609C00139000 | 2023-06-01 3:31PM EDT | 139.00 | 4.95 | 5.40 | 5.90 | 0.00 | - | 2 | 11 | 41.16% |
| PG230609C00140000 | 2023-06-02 9:51AM EDT | 140.00 | 5.70 | 4.40 | 4.90 | 0.00 | - | 1 | 8 | 35.94% |
| PG230609C00141000 | 2023-06-06 1:21PM EDT | 141.00 | 3.22 | 3.50 | 4.00 | -1.83 | -36.24% | 10 | 17 | 33.30% |
| PG230609C00142000 | 2023-06-06 9:51AM EDT | 142.00 | 3.25 | 2.67 | 2.84 | -1.35 | -29.35% | 2 | 61 | 23.34% |
| PG230609C00143000 | 2023-06-06 3:43PM EDT | 143.00 | 1.88 | 1.83 | 2.02 | -1.32 | -41.25% | 10 | 165 | 21.56% |
| PG230609C00144000 | 2023-06-06 3:58PM EDT | 144.00 | 1.15 | 1.13 | 1.22 | -1.20 | -51.06% | 68 | 393 | 18.31% |
| PG230609C00145000 | 2023-06-06 3:49PM EDT | 145.00 | 0.72 | 0.60 | 0.66 | -0.93 | -56.36% | 509 | 430 | 17.04% |
| PG230609C00146000 | 2023-06-06 3:58PM EDT | 146.00 | 0.28 | 0.27 | 0.32 | -0.69 | -71.13% | 140 | 1,241 | 16.65% |
| PG230609C00147000 | 2023-06-06 3:43PM EDT | 147.00 | 0.11 | 0.11 | 0.14 | -0.43 | -79.63% | 123 | 409 | 16.70% |
| PG230609C00148000 | 2023-06-06 2:48PM EDT | 148.00 | 0.06 | 0.04 | 0.06 | -0.19 | -76.00% | 146 | 450 | 17.19% |
| PG230609C00149000 | 2023-06-06 3:56PM EDT | 149.00 | 0.02 | 0.02 | 0.03 | -0.13 | -86.67% | 39 | 112 | 18.36% |
| PG230609C00150000 | 2023-06-06 12:18PM EDT | 150.00 | 0.01 | 0.01 | 0.05 | -0.05 | -83.33% | 11 | 158 | 23.44% |
| PG230609C00152500 | 2023-06-06 1:22PM EDT | 152.50 | 0.02 | 0.00 | 0.10 | 0.00 | - | 11 | 1,669 | 36.04% |
| PG230609C00155000 | 2023-06-05 10:29AM EDT | 155.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 4 | 53 | 39.45% |
| PG230609C00157500 | 2023-06-06 1:51PM EDT | 157.50 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 6 | 354 | 37.50% |
| PG230609C00160000 | 2023-06-02 10:06AM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 271 | 43.75% |
| PG230609C00162500 | 2023-05-30 11:12AM EDT | 162.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 598 | 50.00% |
| PG230609C00165000 | 2023-05-31 12:59PM EDT | 165.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 10 | 30 | 55.47% |
| PG230609C00167500 | 2023-05-19 12:45PM EDT | 167.50 | 0.24 | 0.00 | 0.08 | 0.00 | - | 3 | 15 | 71.88% |
| PG230609C00175000 | 2023-04-27 9:57AM EDT | 175.00 | 0.24 | 0.00 | 0.18 | 0.00 | - | - | 1 | 100.00% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG230609P00120000 | 2023-05-26 1:47PM EDT | 120.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 10 | 80 | 87.89% |
| PG230609P00123000 | 2023-05-31 10:47AM EDT | 123.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | - | 20 | 81.25% |
| PG230609P00125000 | 2023-06-01 10:36AM EDT | 125.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 10 | 73 | 74.22% |
| PG230609P00126000 | 2023-05-31 1:57PM EDT | 126.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | - | 20 | 70.70% |
| PG230609P00130000 | 2023-06-02 9:47AM EDT | 130.00 | 0.02 | 0.00 | 1.96 | 0.00 | - | 1 | 1 | 108.79% |
| PG230609P00133000 | 2023-06-06 3:31PM EDT | 133.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 3 | 9 | 42.58% |
| PG230609P00134000 | 2023-06-05 3:44PM EDT | 134.00 | 0.01 | 0.02 | 0.03 | 0.00 | - | 2 | 3 | 39.06% |
| PG230609P00135000 | 2023-06-06 11:39AM EDT | 135.00 | 0.04 | 0.00 | 0.04 | +0.01 | +33.33% | 9 | 43 | 37.50% |
| PG230609P00136000 | 2023-06-06 1:49PM EDT | 136.00 | 0.05 | 0.03 | 0.07 | +0.04 | +400.00% | 30 | 15 | 37.31% |
| PG230609P00137000 | 2023-06-06 2:17PM EDT | 137.00 | 0.06 | 0.04 | 0.06 | +0.04 | +200.00% | 26 | 4 | 32.62% |
| PG230609P00138000 | 2023-06-06 12:50PM EDT | 138.00 | 0.08 | 0.01 | 0.07 | +0.05 | +166.67% | 4 | 65 | 29.88% |
| PG230609P00139000 | 2023-06-06 3:24PM EDT | 139.00 | 0.08 | 0.07 | 0.08 | +0.03 | +60.00% | 3 | 107 | 26.76% |
| PG230609P00140000 | 2023-06-06 3:55PM EDT | 140.00 | 0.10 | 0.08 | 0.10 | +0.05 | +100.00% | 500 | 156 | 23.93% |
| PG230609P00141000 | 2023-06-06 3:54PM EDT | 141.00 | 0.13 | 0.12 | 0.14 | +0.04 | +44.44% | 72 | 224 | 21.49% |
| PG230609P00142000 | 2023-06-06 3:52PM EDT | 142.00 | 0.18 | 0.17 | 0.22 | +0.05 | +38.46% | 17 | 178 | 19.58% |
| PG230609P00143000 | 2023-06-06 2:43PM EDT | 143.00 | 0.39 | 0.31 | 0.35 | +0.17 | +77.27% | 223 | 516 | 17.43% |
| PG230609P00144000 | 2023-06-06 3:02PM EDT | 144.00 | 0.63 | 0.57 | 0.62 | +0.30 | +90.91% | 96 | 470 | 16.16% |
| PG230609P00145000 | 2023-06-06 1:16PM EDT | 145.00 | 1.37 | 1.01 | 1.11 | +0.75 | +120.97% | 101 | 330 | 15.87% |
| PG230609P00146000 | 2023-06-06 12:51PM EDT | 146.00 | 2.23 | 1.61 | 1.83 | +1.33 | +147.78% | 12 | 190 | 16.65% |
| PG230609P00147000 | 2023-06-06 12:57PM EDT | 147.00 | 3.00 | 2.39 | 2.75 | +1.49 | +98.68% | 2 | 257 | 19.92% |
| PG230609P00148000 | 2023-06-05 3:19PM EDT | 148.00 | 2.30 | 3.20 | 3.75 | +0.05 | +2.22% | 1 | 30 | 24.81% |
| PG230609P00149000 | 2023-06-05 2:51PM EDT | 149.00 | 3.15 | 4.35 | 4.70 | 0.00 | - | 8 | 21 | 27.44% |
| PG230609P00150000 | 2023-06-05 11:53AM EDT | 150.00 | 6.09 | 5.40 | 5.65 | +2.34 | +62.40% | 4 | 15 | 29.30% |
| PG230609P00152500 | 2023-05-26 12:03PM EDT | 152.50 | 8.59 | 7.90 | 8.15 | +0.99 | +13.03% | 1 | 4 | 38.67% |
| PG230609P00155000 | 2023-06-02 11:13AM EDT | 155.00 | 9.30 | 10.35 | 10.75 | 0.00 | - | 1 | 0 | 53.52% |
| PG230609P00157500 | 2023-06-02 2:08PM EDT | 157.50 | 11.58 | 12.70 | 13.30 | 0.00 | - | 1 | 0 | 65.33% |
| PG230609P00172500 | 2023-05-22 3:59PM EDT | 172.50 | 23.45 | 27.65 | 28.35 | 0.00 | - | - | 0 | 117.77% |
© 2023 Yahoo. All rights reserved.