PG - The Procter & Gamble Company
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:160.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG230602C00160000 | 2023-05-26 2:57PM EDT | 2023-06-02 | 0.01 | 0.00 | 0.03 | 0.00 | - | 7 | 609 | 47.27% |
| PG230609C00160000 | 2023-05-30 11:15AM EDT | 2023-06-09 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 276 | 28.52% |
| PG230616C00160000 | 2023-05-30 11:30AM EDT | 2023-06-16 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 693 | 17,164 | 21.09% |
| PG230623C00160000 | 2023-05-26 2:29PM EDT | 2023-06-23 | 0.07 | 0.00 | 0.10 | +0.02 | +40.00% | 10 | 224 | 22.61% |
| PG230630C00160000 | 2023-05-25 10:42AM EDT | 2023-06-30 | 0.21 | 0.00 | 0.35 | 0.00 | - | 2 | 35 | 25.59% |
| PG230721C00160000 | 2023-05-30 11:20AM EDT | 2023-07-21 | 0.10 | 0.04 | 0.09 | -0.10 | -50.00% | 25 | 11,224 | 15.24% |
| PG230818C00160000 | 2023-05-26 3:48PM EDT | 2023-08-18 | 0.50 | 0.27 | 0.35 | 0.00 | - | 12 | 983 | 16.07% |
| PG231020C00160000 | 2023-05-30 11:32AM EDT | 2023-10-20 | 1.10 | 1.11 | 1.44 | -0.67 | -37.85% | 111 | 3,255 | 17.98% |
| PG240119C00160000 | 2023-05-30 10:34AM EDT | 2024-01-19 | 3.17 | 2.79 | 2.97 | -0.48 | -13.15% | 5 | 3,749 | 18.65% |
| PG240621C00160000 | 2023-05-30 11:31AM EDT | 2024-06-21 | 5.65 | 5.30 | 6.10 | -1.00 | -15.04% | 33 | 355 | 20.64% |
| PG250117C00160000 | 2023-05-30 11:09AM EDT | 2025-01-17 | 8.50 | 8.10 | 9.10 | -1.35 | -13.71% | 1 | 486 | 20.99% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG230602P00160000 | 2023-05-24 3:02PM EDT | 2023-06-02 | 13.35 | 17.00 | 17.30 | 0.00 | - | 140 | 0 | 62.21% |
| PG230616P00160000 | 2023-05-26 3:59PM EDT | 2023-06-16 | 14.60 | 17.00 | 17.30 | 0.00 | - | 269 | 34 | 33.45% |
| PG230623P00160000 | 2023-05-26 2:01PM EDT | 2023-06-23 | 14.70 | 16.85 | 17.35 | 0.00 | - | 1 | 16 | 29.35% |
| PG230630P00160000 | 2023-05-19 12:28PM EDT | 2023-06-30 | 7.85 | 16.80 | 17.55 | 0.00 | - | 1 | 0 | 28.86% |
| PG230721P00160000 | 2023-05-25 9:56AM EDT | 2023-07-21 | 15.24 | 17.00 | 17.60 | 0.00 | - | 1 | 145 | 22.93% |
| PG230818P00160000 | 2023-05-22 11:23AM EDT | 2023-08-18 | 10.60 | 16.75 | 17.55 | 0.00 | - | - | 2 | 18.14% |
| PG231020P00160000 | 2023-05-26 10:05AM EDT | 2023-10-20 | 15.11 | 17.10 | 17.90 | 0.00 | - | 1 | 224 | 15.58% |
| PG240119P00160000 | 2023-05-26 12:39PM EDT | 2024-01-19 | 16.25 | 17.80 | 18.50 | 0.00 | - | 2 | 1,458 | 14.37% |
| PG240621P00160000 | 2023-05-23 10:25AM EDT | 2024-06-21 | 15.35 | 18.80 | 19.75 | 0.00 | - | 213 | 420 | 14.10% |
| PG250117P00160000 | 2023-05-26 2:22PM EDT | 2025-01-17 | 19.90 | 19.95 | 21.55 | 0.00 | - | 2 | 378 | 14.33% |
© 2023 Yahoo. All rights reserved.