PG - The Procter & Gamble Company
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:140.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG230602C00140000 | 2023-05-24 12:32PM EDT | 2023-06-02 | 7.25 | 3.60 | 3.80 | 0.00 | - | 8 | 5 | 32.42% |
| PG230616C00140000 | 2023-05-30 10:10AM EDT | 2023-06-16 | 4.93 | 4.70 | 4.90 | -1.37 | -21.75% | 20 | 3,586 | 25.17% |
| PG230623C00140000 | 2023-05-18 3:05PM EDT | 2023-06-23 | 12.75 | 5.20 | 5.35 | 0.00 | - | 1 | 1 | 24.61% |
| PG230630C00140000 | 2023-05-25 1:24PM EDT | 2023-06-30 | 7.34 | 5.55 | 5.80 | 0.00 | - | 1 | 2 | 24.57% |
| PG230721C00140000 | 2023-05-30 10:35AM EDT | 2023-07-21 | 6.58 | 6.40 | 6.55 | -1.62 | -19.76% | 8 | 821 | 22.72% |
| PG230818C00140000 | 2023-05-30 10:24AM EDT | 2023-08-18 | 7.71 | 7.50 | 7.65 | -3.99 | -34.10% | 1 | 12 | 22.62% |
| PG231020C00140000 | 2023-05-30 9:55AM EDT | 2023-10-20 | 10.30 | 9.85 | 10.05 | -0.90 | -8.04% | 4 | 536 | 23.84% |
| PG240119C00140000 | 2023-05-30 10:28AM EDT | 2024-01-19 | 12.70 | 12.30 | 12.80 | -1.00 | -7.30% | 1 | 1,872 | 24.80% |
| PG240621C00140000 | 2023-05-24 12:50PM EDT | 2024-06-21 | 18.09 | 15.45 | 16.25 | 0.00 | - | 2 | 151 | 25.26% |
| PG250117C00140000 | 2023-05-22 10:41AM EDT | 2025-01-17 | 22.60 | 18.20 | 19.20 | 0.00 | - | 1 | 379 | 24.48% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG230602P00140000 | 2023-05-30 10:26AM EDT | 2023-06-02 | 0.30 | 0.27 | 0.31 | +0.03 | +11.11% | 2 | 98 | 22.02% |
| PG230609P00140000 | 2023-05-30 10:08AM EDT | 2023-06-09 | 0.84 | 0.72 | 0.81 | +0.34 | +68.00% | 2 | 120 | 20.04% |
| PG230616P00140000 | 2023-05-30 10:37AM EDT | 2023-06-16 | 1.15 | 1.09 | 1.19 | +0.41 | +55.41% | 45 | 5,691 | 19.21% |
| PG230623P00140000 | 2023-05-26 1:39PM EDT | 2023-06-23 | 1.05 | 1.36 | 1.50 | 0.00 | - | 6 | 35 | 18.64% |
| PG230630P00140000 | 2023-05-26 1:32PM EDT | 2023-06-30 | 1.27 | 1.62 | 1.79 | 0.00 | - | 3 | 181 | 18.37% |
| PG230707P00140000 | 2023-05-26 12:09PM EDT | 2023-07-07 | 1.50 | 1.78 | 2.12 | 0.00 | - | 12 | 13 | 18.56% |
| PG230721P00140000 | 2023-05-30 10:05AM EDT | 2023-07-21 | 2.58 | 2.47 | 2.53 | +0.67 | +35.08% | 17 | 3,522 | 17.93% |
| PG230818P00140000 | 2023-05-30 10:13AM EDT | 2023-08-18 | 3.80 | 3.50 | 3.60 | +0.71 | +22.98% | 32 | 714 | 18.70% |
| PG231020P00140000 | 2023-05-30 9:51AM EDT | 2023-10-20 | 4.97 | 4.95 | 5.15 | +0.55 | +12.44% | 6 | 978 | 18.50% |
| PG240119P00140000 | 2023-05-26 2:38PM EDT | 2024-01-19 | 6.78 | 6.70 | 7.15 | +0.63 | +10.24% | 1 | 4,282 | 18.97% |
| PG240621P00140000 | 2023-05-26 2:57PM EDT | 2024-06-21 | 8.25 | 8.65 | 9.25 | 0.00 | - | 11 | 111 | 18.39% |
| PG250117P00140000 | 2023-05-18 10:30AM EDT | 2025-01-17 | 8.00 | 10.65 | 11.10 | 0.00 | - | 5 | 1,248 | 17.41% |
© 2023 Yahoo. All rights reserved.