New Zealand markets closed

The Procter & Gamble Company (PG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
144.16+0.38 (+0.26%)
As of 11:08AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PG220701C001100002022-06-15 3:40PM EDT110.0023.0034.4034.800.00--18314.65%
PG220701C001150002022-06-15 3:38PM EDT115.0018.4529.3529.850.00--5271.68%
PG220701C001220002022-06-17 11:25AM EDT122.0011.6022.3522.750.00-148207.23%
PG220701C001260002022-06-24 2:53PM EDT126.0018.9218.4518.700.00-11177.34%
PG220701C001280002022-06-17 12:19PM EDT128.005.6516.4016.750.00-52161.13%
PG220701C001300002022-06-29 1:57PM EDT130.0012.5014.4014.800.00-10146.88%
PG220701C001310002022-06-15 12:15PM EDT131.003.4013.5013.800.00--10142.68%
PG220701C001320002022-06-24 11:52AM EDT132.0012.2512.4012.800.00-212130.27%
PG220701C001330002022-06-24 11:52AM EDT133.0011.3111.5011.850.00-46127.54%
PG220701C001340002022-06-23 10:21AM EDT134.007.3210.4010.800.00-117113.48%
PG220701C001350002022-07-01 10:13AM EDT135.008.709.359.70+2.35+37.01%314699.61%
PG220701C001360002022-06-28 2:28PM EDT136.008.208.458.85+2.89+54.43%11799.71%
PG220701C001370002022-06-30 10:49AM EDT137.005.257.407.700.00-11,58184.57%
PG220701C001380002022-07-01 10:14AM EDT138.005.806.406.60+1.75+43.21%119572.75%
PG220701C001390002022-06-30 2:52PM EDT139.004.755.555.750.00-832372.66%
PG220701C001400002022-07-01 10:25AM EDT140.004.054.354.60+0.30+8.00%61,26953.91%
PG220701C001410002022-07-01 9:49AM EDT141.004.102.983.70+1.48+56.49%131155.76%
PG220701C001420002022-07-01 10:34AM EDT142.002.162.442.75+0.67+44.97%768947.27%
PG220701C001430002022-07-01 10:08AM EDT143.001.461.471.78-0.04-2.67%936136.72%
PG220701C001440002022-07-01 10:52AM EDT144.000.770.720.81+0.13+20.31%8925124.07%
PG220701C001450002022-07-01 10:48AM EDT145.000.340.290.31-0.01-2.86%16349621.29%
PG220701C001460002022-07-01 10:37AM EDT146.000.070.050.07-0.08-53.33%4220218.95%
PG220701C001470002022-06-30 3:45PM EDT147.000.030.020.03-0.04-57.14%1128421.88%
PG220701C001480002022-06-30 3:58PM EDT148.000.040.020.03-0.01-20.00%531227.74%
PG220701C001490002022-07-01 9:34AM EDT149.000.040.010.030.00-18833.59%
PG220701C001500002022-07-01 10:10AM EDT150.000.010.010.02-0.01-50.00%21036.72%
PG220701C001525002022-06-30 2:38PM EDT152.500.010.000.020.00-1049.22%
PG220701C001550002022-06-30 12:22PM EDT155.000.010.000.030.00-114259.38%
PG220701C001575002022-06-23 9:50AM EDT157.500.050.000.030.00--970.31%
PG220701C001600002022-06-28 9:53AM EDT160.000.010.000.170.00-135103.52%
PG220701C001625002022-06-28 9:31AM EDT162.500.030.000.180.00-11117.19%
PG220701C001650002022-06-23 2:14PM EDT165.000.020.000.120.00-117121.88%
PG220701C001700002022-06-14 10:56AM EDT170.000.010.000.270.00-53162.89%
PG220701C001800002022-06-09 1:14PM EDT180.000.040.000.210.00-10200.78%
PG220701C001900002022-05-16 9:31AM EDT190.000.110.000.000.00--1250.00%
Putsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PG220701P000950002022-06-14 11:41AM EDT95.000.050.000.210.00-10360.94%
PG220701P001100002022-06-23 9:31AM EDT110.000.030.000.010.00-17175.00%
PG220701P001150002022-06-24 2:23PM EDT115.000.030.000.030.00-573165.63%
PG220701P001160002022-06-24 1:06PM EDT116.000.020.000.030.00-11159.38%
PG220701P001170002022-06-27 10:04AM EDT117.000.100.000.030.00-546153.13%
PG220701P001200002022-06-28 10:29AM EDT120.000.010.000.030.00-30135.94%
PG220701P001220002022-06-30 10:39AM EDT122.000.010.000.010.00-10112.50%
PG220701P001230002022-06-23 2:10PM EDT123.000.120.000.030.00-3758120.31%
PG220701P001240002022-06-29 10:30AM EDT124.000.010.000.030.00-2195114.06%
PG220701P001250002022-06-30 12:22PM EDT125.000.010.000.030.00-158215109.38%
PG220701P001260002022-06-24 2:59PM EDT126.000.060.000.030.00-20103.13%
PG220701P001270002022-06-28 3:21PM EDT127.000.040.000.030.00-1698.44%
PG220701P001280002022-06-30 10:11AM EDT128.000.040.000.030.00-8092.19%
PG220701P001290002022-06-29 3:36PM EDT129.000.020.000.030.00-2119487.50%
PG220701P001300002022-07-01 9:34AM EDT130.000.020.000.030.00-229781.25%
PG220701P001310002022-06-30 12:42PM EDT131.000.020.000.030.00-5076.56%
PG220701P001320002022-06-30 11:39AM EDT132.000.050.000.030.00-16370.31%
PG220701P001330002022-06-30 3:50PM EDT133.000.020.000.030.00-313865.63%
PG220701P001340002022-06-29 2:57PM EDT134.000.050.000.020.00-2057.81%
PG220701P001350002022-07-01 9:59AM EDT135.000.010.000.01-0.06-85.71%132451.56%
PG220701P001360002022-07-01 10:31AM EDT136.000.010.000.02-0.08-88.89%9457551.56%
PG220701P001370002022-06-30 11:00AM EDT137.000.010.000.03-0.08-88.89%119748.44%
PG220701P001380002022-07-01 10:42AM EDT138.000.020.010.02-0.04-66.67%9039.84%
PG220701P001390002022-07-01 10:20AM EDT139.000.040.010.03-0.04-50.00%224436.72%
PG220701P001400002022-07-01 10:50AM EDT140.000.020.020.03-0.08-80.00%1249030.47%
PG220701P001410002022-07-01 10:39AM EDT141.000.060.030.05-0.13-68.42%4033726.95%
PG220701P001420002022-07-01 10:13AM EDT142.000.140.050.09-0.15-51.72%15023.24%
PG220701P001430002022-07-01 10:50AM EDT143.000.110.100.14-0.52-82.54%722517.68%
PG220701P001440002022-07-01 10:47AM EDT144.000.270.260.32-0.87-76.32%4722513.18%
PG220701P001450002022-07-01 10:41AM EDT145.000.730.770.82-0.88-54.66%352870.00%
PG220701P001460002022-07-01 9:51AM EDT146.001.211.361.86-1.11-47.84%12014.84%
PG220701P001470002022-06-29 2:46PM EDT147.004.352.302.740.00-20800.00%
PG220701P001480002022-06-30 9:58AM EDT148.006.273.253.700.00-110.00%
PG220701P001500002022-06-23 12:14PM EDT150.009.005.405.700.00-1150.00%
PG220701P001525002022-06-16 1:00PM EDT152.5019.007.908.200.00-300.00%
PG220701P001550002022-06-30 9:58AM EDT155.0013.1010.2010.500.00-1100.00%
PG220701P001600002022-06-15 9:40AM EDT160.0025.4615.3015.700.00-600.00%