New Zealand markets open in 9 hours 2 minutes

The Procter & Gamble Company (PG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
131.980.00 (0.00%)
At close: 04:03PM EDT
131.47 -0.51 (-0.39%)
Pre-market: 07:55AM EDT
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PG220930C001200002022-09-20 11:21AM EDT120.0017.600.000.000.00--50.00%
PG220930C001270002022-09-28 12:21PM EDT127.005.500.000.000.00-520.00%
PG220930C001290002022-09-26 1:47PM EDT129.006.750.000.000.00-4100.00%
PG220930C001300002022-09-28 3:43PM EDT130.002.960.000.000.00-16370.00%
PG220930C001310002022-09-28 2:24PM EDT131.001.900.000.000.00-75890.00%
PG220930C001320002022-09-28 3:37PM EDT132.001.360.000.000.00-3703390.10%
PG220930C001330002022-09-28 3:53PM EDT133.000.910.000.000.00-1822493.13%
PG220930C001340002022-09-28 3:59PM EDT134.000.450.000.000.00-5236396.25%
PG220930C001350002022-09-28 3:51PM EDT135.000.280.000.000.00-722776.25%
PG220930C001360002022-09-28 3:26PM EDT136.000.130.000.000.00-2646112.50%
PG220930C001370002022-09-28 3:59PM EDT137.000.060.000.000.00-7036712.50%
PG220930C001380002022-09-28 12:48PM EDT138.000.070.000.000.00-2763312.50%
PG220930C001390002022-09-28 3:57PM EDT139.000.020.000.000.00-9430212.50%
PG220930C001400002022-09-28 2:21PM EDT140.000.020.000.000.00-2743825.00%
PG220930C001410002022-09-28 3:21PM EDT141.000.010.000.000.00-635925.00%
PG220930C001420002022-09-28 2:23PM EDT142.000.010.000.000.00-245325.00%
PG220930C001430002022-09-28 1:58PM EDT143.000.030.000.000.00-375225.00%
PG220930C001440002022-09-28 3:40PM EDT144.000.020.000.000.00-110425.00%
PG220930C001450002022-09-27 3:40PM EDT145.000.020.000.000.00-256025.00%
PG220930C001460002022-09-26 12:51PM EDT146.000.020.000.000.00-5010525.00%
PG220930C001470002022-09-26 11:58AM EDT147.000.020.000.000.00-59025.00%
PG220930C001480002022-09-27 3:47PM EDT148.000.020.000.000.00-15225.00%
PG220930C001490002022-09-26 3:30PM EDT149.000.010.000.000.00-34850.00%
PG220930C001500002022-09-28 1:35PM EDT150.000.020.000.000.00-112550.00%
PG220930C001525002022-09-22 10:32AM EDT152.500.030.000.000.00-21,16750.00%
PG220930C001550002022-09-22 10:34AM EDT155.000.040.000.000.00-130550.00%
PG220930C001600002022-09-08 9:31AM EDT160.000.010.000.000.00-112650.00%
PG220930C001650002022-08-24 11:29AM EDT165.000.110.000.000.00-1350.00%
PG220930C001700002022-08-17 9:43AM EDT170.000.240.000.000.00-2250.00%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PG220930P000750002022-09-09 3:56PM EDT75.000.010.000.000.00-10010050.00%
PG220930P000950002022-09-07 10:21AM EDT95.000.020.000.000.00--1250.00%
PG220930P001000002022-09-07 11:33AM EDT100.000.010.000.000.00-91050.00%
PG220930P001050002022-09-12 12:08PM EDT105.000.010.000.000.00-1550.00%
PG220930P001100002022-09-20 1:29PM EDT110.000.010.000.000.00-4550.00%
PG220930P001150002022-08-16 12:40PM EDT115.000.130.010.220.00-12100.39%
PG220930P001170002022-09-27 1:00PM EDT117.000.010.000.000.00-1150.00%
PG220930P001180002022-09-27 3:49PM EDT118.000.040.000.000.00-40040025.00%
PG220930P001190002022-09-28 12:41PM EDT119.000.010.000.000.00-1325.00%
PG220930P001200002022-09-28 12:47PM EDT120.000.020.000.000.00-518225.00%
PG220930P001220002022-09-27 3:56PM EDT122.000.100.000.000.00-242525.00%
PG220930P001230002022-09-28 10:59AM EDT123.000.080.000.000.00-576425.00%
PG220930P001240002022-09-28 1:00PM EDT124.000.090.000.000.00-72925.00%
PG220930P001250002022-09-28 11:09AM EDT125.000.150.000.000.00-310212.50%
PG220930P001260002022-09-28 1:54PM EDT126.000.160.000.000.00-121,27912.50%
PG220930P001270002022-09-28 2:06PM EDT127.000.170.000.000.00-516812.50%
PG220930P001280002022-09-28 12:52PM EDT128.000.220.000.000.00-524712.50%
PG220930P001290002022-09-28 3:42PM EDT129.000.340.000.000.00-1284156.25%
PG220930P001300002022-09-28 2:29PM EDT130.000.620.000.000.00-1023856.25%
PG220930P001310002022-09-28 3:58PM EDT131.000.840.000.000.00-1871,3073.13%
PG220930P001320002022-09-28 3:45PM EDT132.001.050.000.000.00-1368200.00%
PG220930P001330002022-09-28 3:30PM EDT133.001.620.000.000.00-722220.00%
PG220930P001340002022-09-28 1:57PM EDT134.002.290.000.000.00-301,0970.00%
PG220930P001350002022-09-28 2:33PM EDT135.003.150.000.000.00-32910.00%
PG220930P001360002022-09-28 3:06PM EDT136.003.750.000.000.00-76080.00%
PG220930P001370002022-09-28 12:21PM EDT137.004.800.000.000.00-39760.00%
PG220930P001380002022-09-28 3:26PM EDT138.005.750.000.000.00-5395510.00%
PG220930P001390002022-09-27 12:50PM EDT139.005.580.000.000.00-2760.00%
PG220930P001400002022-09-28 3:06PM EDT140.007.720.000.000.00-75780.00%
PG220930P001410002022-09-28 2:30PM EDT141.009.050.000.000.00-150.00%
PG220930P001420002022-09-27 3:00PM EDT142.009.250.000.000.00-52150.00%
PG220930P001430002022-09-27 9:43AM EDT143.006.450.000.000.00-1290.00%
PG220930P001440002022-09-26 2:13PM EDT144.008.700.000.000.00-20790.00%
PG220930P001450002022-09-22 1:01PM EDT145.008.300.000.000.00-120.00%
PG220930P001460002022-09-21 9:46AM EDT146.008.200.000.000.00-1020.00%
PG220930P001470002022-08-18 10:40AM EDT147.002.608.659.250.00-1170.00%
PG220930P001480002022-09-22 10:09AM EDT148.0011.680.000.000.00-1140.00%
PG220930P001490002022-08-26 3:49PM EDT149.007.2313.1013.900.00-200.00%
PG220930P001500002022-09-01 3:36PM EDT150.0011.190.000.000.00-6000.00%