New Zealand markets close in 5 hours 17 minutes

The Procter & Gamble Company (PG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
141.79+0.09 (+0.06%)
At close: 04:03PM EDT
141.88 +0.09 (+0.06%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor27 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PG220527C001100002022-05-19 9:51AM EDT110.0031.3030.3532.30+31.30--15126.56%
PG220527C001300002022-05-20 12:10PM EDT130.009.9511.4513.00+9.95-3052.83%
PG220527C001320002022-05-20 2:33PM EDT132.009.009.7510.30+9.00-1-48.00%
PG220527C001330002022-05-20 11:39AM EDT133.007.608.959.35+7.60-1-45.70%
PG220527C001340002022-05-20 3:15PM EDT134.007.057.958.35+7.05-2141.94%
PG220527C001350002022-05-19 11:22AM EDT135.007.757.107.50+7.75--541.50%
PG220527C001360002022-05-20 1:27PM EDT136.004.856.306.55+4.85-14038.48%
PG220527C001370002022-05-20 11:27AM EDT137.004.405.455.70+4.40-12037.06%
PG220527C001380002022-05-20 1:39PM EDT138.003.854.654.90+3.85-85035.96%
PG220527C001390002022-05-20 11:23AM EDT139.002.933.904.10+2.93-11134.23%
PG220527C001400002022-05-20 3:31PM EDT140.002.613.203.50+2.61-4302734.74%
PG220527C001410002022-05-20 3:49PM EDT141.002.562.482.74+2.56-226732.13%
PG220527C001420002022-05-20 3:59PM EDT142.002.111.952.15+2.11-3321231.06%
PG220527C001430002022-05-20 3:37PM EDT143.001.371.491.65+1.37-4749830.23%
PG220527C001440002022-05-20 3:56PM EDT144.001.151.081.21+1.15-352429.22%
PG220527C001450002022-05-20 2:03PM EDT145.000.700.790.87-0.40-36.36%596928.57%
PG220527C001460002022-05-20 2:44PM EDT146.000.500.540.62+0.50-195028.27%
PG220527C001470002022-05-20 3:59PM EDT147.000.380.370.44-0.70-64.81%344428.27%
PG220527C001480002022-05-20 3:52PM EDT148.000.250.240.31+0.25-847728.42%
PG220527C001490002022-05-20 2:12PM EDT149.000.170.140.22+0.17-736028.71%
PG220527C001500002022-05-20 3:59PM EDT150.000.120.110.15-0.17-58.62%64329028.81%
PG220527C001525002022-05-20 2:37PM EDT152.500.080.050.19-0.04-33.33%2623937.06%
PG220527C001550002022-05-20 3:35PM EDT155.000.050.020.10-0.01-16.67%4815438.28%
PG220527C001575002022-05-20 1:35PM EDT157.500.050.000.11+0.01+25.00%632244.53%
PG220527C001600002022-05-20 3:59PM EDT160.000.020.010.04-0.03-60.00%4330642.77%
PG220527C001625002022-05-19 9:45AM EDT162.500.090.020.120.00-17151.37%
PG220527C001650002022-05-20 11:47AM EDT165.000.010.000.03-0.18-94.74%2312550.00%
PG220527C001675002022-05-17 12:59PM EDT167.500.030.000.11+0.03--1758.79%
PG220527C001700002022-05-20 1:13PM EDT170.000.020.000.02+0.01+100.00%5453351.56%
PG220527C001750002022-05-19 10:51AM EDT175.000.050.000.010.00-34756.25%
PG220527C001800002022-05-09 10:28AM EDT180.000.050.000.170.00-1184.77%
Putsfor27 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PG220527P001050002022-05-20 2:33PM EDT105.000.030.000.05+0.03-10092.19%
PG220527P001100002022-05-19 3:43PM EDT110.000.040.000.06+0.04--580.47%
PG220527P001150002022-05-19 3:43PM EDT115.000.070.000.10+0.07--772.66%
PG220527P001200002022-05-20 2:47PM EDT120.000.080.020.09-0.03-27.27%3096460.16%
PG220527P001250002022-05-20 3:57PM EDT125.000.100.070.15-0.14-58.33%461752.73%
PG220527P001270002022-05-20 2:26PM EDT127.000.220.060.28+0.22-1-51.17%
PG220527P001280002022-05-20 2:37PM EDT128.000.270.140.22+0.27-11-50.88%
PG220527P001300002022-05-20 3:42PM EDT130.000.260.190.37-0.16-38.10%385850.59%
PG220527P001310002022-05-20 10:07AM EDT131.000.380.260.32+0.38-1-45.51%
PG220527P001320002022-05-20 3:39PM EDT132.000.360.300.37+0.36-3-43.85%
PG220527P001340002022-05-20 3:32PM EDT134.000.610.430.52+0.61-62540.97%
PG220527P001350002022-05-20 3:56PM EDT135.000.570.520.61-0.30-34.48%1293839.31%
PG220527P001360002022-05-20 3:36PM EDT136.000.820.630.73+0.82-996137.89%
PG220527P001370002022-05-20 2:01PM EDT137.001.250.790.90+1.25-34336.89%
PG220527P001380002022-05-20 3:28PM EDT138.001.320.961.08+1.32-957135.47%
PG220527P001390002022-05-20 3:37PM EDT139.001.371.201.34+1.37-2104234.67%
PG220527P001400002022-05-20 3:43PM EDT140.001.601.491.62-0.36-18.37%1,8211,06833.45%
PG220527P001410002022-05-20 3:50PM EDT141.001.871.812.13+1.87-3625934.64%
PG220527P001420002022-05-20 3:59PM EDT142.002.282.232.40+2.28-1618231.59%
PG220527P001430002022-05-20 3:58PM EDT143.002.842.722.93-0.51-15.22%188931.23%
PG220527P001440002022-05-20 2:42PM EDT144.004.343.303.50+4.34-166130.42%
PG220527P001450002022-05-20 2:52PM EDT145.004.793.954.15+0.09+1.91%2528229.71%
PG220527P001460002022-05-20 3:27PM EDT146.005.894.655.25+0.61+11.55%259235.69%
PG220527P001470002022-05-20 1:42PM EDT147.007.245.455.80+1.04+16.77%2337531.45%
PG220527P001480002022-05-20 3:58PM EDT148.006.566.406.75-1.04-13.68%1312533.94%
PG220527P001490002022-05-20 3:53PM EDT149.007.557.257.70-0.55-6.79%129236.13%
PG220527P001500002022-05-20 3:43PM EDT150.008.358.208.600.00-2536436.77%
PG220527P001525002022-05-20 1:13PM EDT152.5013.2010.6011.10+2.70+25.71%1844344.14%
PG220527P001550002022-05-20 2:58PM EDT155.0014.1813.0513.55+0.89+6.70%1253149.41%
PG220527P001575002022-05-17 3:06PM EDT157.503.8015.3516.25+3.80--1162.74%
PG220527P001600002022-05-20 3:21PM EDT160.0019.3017.8019.00+1.30+7.22%312855.08%
PG220527P001625002022-05-18 11:27AM EDT162.5012.8020.4021.40+12.80--160.74%
PG220527P001650002022-05-16 2:20PM EDT165.009.4722.7024.300.00-1971.68%
PG220527P001700002022-05-17 12:17PM EDT170.0014.4227.6029.350.00-1081.15%