PG - The Procter & Gamble Company
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:150.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG230602C00150000 | 2023-05-30 11:21AM EDT | 2023-06-02 | 0.01 | 0.01 | 0.03 | -0.08 | -88.89% | 40 | 359 | 22.85% |
| PG230609C00150000 | 2023-05-30 10:07AM EDT | 2023-06-09 | 0.10 | 0.07 | 0.10 | -0.22 | -68.75% | 5 | 69 | 17.19% |
| PG230616C00150000 | 2023-05-30 11:21AM EDT | 2023-06-16 | 0.18 | 0.17 | 0.23 | -0.48 | -72.73% | 155 | 7,642 | 16.31% |
| PG230623C00150000 | 2023-05-26 2:27PM EDT | 2023-06-23 | 0.86 | 0.31 | 0.37 | 0.00 | - | 7 | 81 | 15.82% |
| PG230630C00150000 | 2023-05-30 10:53AM EDT | 2023-06-30 | 0.62 | 0.49 | 0.64 | -0.76 | -55.07% | 94 | 64 | 16.70% |
| PG230707C00150000 | 2023-05-30 11:06AM EDT | 2023-07-07 | 0.79 | 0.64 | 0.97 | -0.70 | -46.98% | 6 | 5 | 17.71% |
| PG230721C00150000 | 2023-05-30 11:24AM EDT | 2023-07-21 | 1.06 | 1.04 | 1.08 | -1.00 | -48.54% | 101 | 7,483 | 15.88% |
| PG230818C00150000 | 2023-05-30 11:22AM EDT | 2023-08-18 | 2.04 | 2.01 | 2.10 | -0.86 | -29.66% | 39 | 560 | 17.51% |
| PG231020C00150000 | 2023-05-30 10:58AM EDT | 2023-10-20 | 4.10 | 3.95 | 4.05 | -1.20 | -22.64% | 57 | 982 | 19.10% |
| PG240119C00150000 | 2023-05-30 11:05AM EDT | 2024-01-19 | 6.55 | 6.30 | 6.85 | -1.05 | -13.82% | 48 | 5,450 | 21.28% |
| PG240621C00150000 | 2023-05-25 11:17AM EDT | 2024-06-21 | 11.50 | 9.30 | 10.25 | 0.00 | - | 24 | 228 | 22.37% |
| PG250117C00150000 | 2023-05-30 10:57AM EDT | 2025-01-17 | 13.11 | 12.65 | 13.45 | -3.87 | -22.79% | 5 | 697 | 22.41% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG230602P00150000 | 2023-05-30 9:33AM EDT | 2023-06-02 | 6.38 | 7.20 | 7.35 | +1.24 | +24.12% | 5 | 149 | 38.23% |
| PG230609P00150000 | 2023-05-26 2:04PM EDT | 2023-06-09 | 5.15 | 7.15 | 7.55 | 0.00 | - | 5 | 45 | 26.71% |
| PG230616P00150000 | 2023-05-30 11:13AM EDT | 2023-06-16 | 7.47 | 7.20 | 7.35 | +2.27 | +43.65% | 806 | 9,471 | 18.02% |
| PG230623P00150000 | 2023-05-30 10:22AM EDT | 2023-06-23 | 6.90 | 7.25 | 7.40 | +2.15 | +45.26% | 1 | 14 | 15.94% |
| PG230630P00150000 | 2023-05-24 1:11PM EDT | 2023-06-30 | 4.44 | 7.35 | 8.00 | 0.00 | - | 1 | 18 | 19.64% |
| PG230721P00150000 | 2023-05-30 11:19AM EDT | 2023-07-21 | 8.06 | 7.85 | 8.05 | +1.86 | +30.00% | 28 | 3,832 | 15.58% |
| PG230818P00150000 | 2023-05-30 10:35AM EDT | 2023-08-18 | 8.25 | 8.60 | 8.80 | +1.40 | +20.44% | 39 | 205 | 16.13% |
| PG231020P00150000 | 2023-05-30 11:01AM EDT | 2023-10-20 | 9.70 | 9.75 | 9.95 | +1.40 | +16.87% | 20 | 625 | 15.75% |
| PG240119P00150000 | 2023-05-26 3:45PM EDT | 2024-01-19 | 9.90 | 11.15 | 11.75 | 0.00 | - | 219 | 3,104 | 16.53% |
| PG240621P00150000 | 2023-05-26 3:48PM EDT | 2024-06-21 | 11.90 | 13.00 | 13.75 | 0.00 | - | 5 | 75 | 16.36% |
| PG250117P00150000 | 2023-05-18 11:58AM EDT | 2025-01-17 | 11.30 | 14.70 | 15.45 | 0.00 | - | 6 | 998 | 15.55% |
© 2023 Yahoo. All rights reserved.