New Zealand markets closed

The Procter & Gamble Company (PG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
143.79+1.59 (+1.12%)
At close: 04:03PM EDT
143.79 0.00 (0.00%)
Pre-market: 08:01AM EDT
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PG220715C000800002022-05-03 9:30AM EDT80.0078.1561.8564.750.00--1183.15%
PG220715C001000002022-06-03 3:35PM EDT100.0046.200.000.000.00-170.00%
PG220715C001100002022-05-06 9:42AM EDT110.0045.0035.4537.000.00-12126.17%
PG220715C001150002021-12-29 11:47AM EDT115.0049.4543.8045.700.00-10272.44%
PG220715C001200002022-06-30 3:50PM EDT120.0024.100.000.000.00-5150.00%
PG220715C001250002022-06-24 3:14PM EDT125.0020.400.000.000.00-10120.00%
PG220715C001270002022-06-22 3:58PM EDT127.0012.690.000.000.00--50.00%
PG220715C001290002022-06-23 2:13PM EDT129.0013.950.000.000.00--130.00%
PG220715C001300002022-06-30 3:50PM EDT130.0014.300.000.000.00-52710.00%
PG220715C001310002022-06-21 10:47AM EDT131.005.850.000.000.00--80.00%
PG220715C001320002022-06-29 1:58PM EDT132.0011.020.000.000.00-1100.00%
PG220715C001330002022-06-23 3:31PM EDT133.0010.050.000.000.00--1270.00%
PG220715C001340002022-06-29 1:58PM EDT134.009.160.000.000.00-1590.00%
PG220715C001350002022-06-30 2:44PM EDT135.009.310.000.000.00-111,2380.00%
PG220715C001360002022-06-28 10:08AM EDT136.007.100.000.000.00-37330.00%
PG220715C001370002022-06-30 9:40AM EDT137.005.800.000.000.00-100.00%
PG220715C001380002022-06-30 11:34AM EDT138.005.600.000.000.00-4360.00%
PG220715C001390002022-06-30 3:28PM EDT139.005.800.000.000.00-28440.00%
PG220715C001400002022-06-30 2:52PM EDT140.005.150.000.000.00-217890.00%
PG220715C001410002022-06-30 2:27PM EDT141.004.400.000.000.00-21810.00%
PG220715C001420002022-06-30 1:33PM EDT142.003.880.000.000.00-601900.00%
PG220715C001430002022-06-30 3:23PM EDT143.002.870.000.000.00-543940.00%
PG220715C001440002022-06-30 3:10PM EDT144.002.490.000.000.00-763330.20%
PG220715C001450002022-06-30 3:50PM EDT145.002.200.000.000.00-1773,6811.56%
PG220715C001500002022-06-30 3:47PM EDT150.000.590.000.000.00-1924,0986.25%
PG220715C001525002022-06-29 3:41PM EDT152.500.150.000.000.00-206.25%
PG220715C001550002022-06-30 3:36PM EDT155.000.100.000.000.00-5610,4996.25%
PG220715C001575002022-06-30 1:53PM EDT157.500.050.000.000.00-414812.50%
PG220715C001600002022-06-30 3:17PM EDT160.000.020.000.000.00-264,39012.50%
PG220715C001650002022-06-30 11:52AM EDT165.000.030.000.000.00-942,67412.50%
PG220715C001700002022-06-30 2:08PM EDT170.000.020.000.000.00-2757,48325.00%
PG220715C001750002022-06-30 11:46AM EDT175.000.010.000.000.00-23,56625.00%
PG220715C001800002022-06-30 3:34PM EDT180.000.010.000.000.00-303,02925.00%
PG220715C001850002022-06-16 11:01AM EDT185.000.040.000.000.00-754725.00%
PG220715C001900002022-06-23 10:29AM EDT190.000.010.000.000.00-1091125.00%
PG220715C001950002022-06-16 11:01AM EDT195.000.030.000.000.00-760625.00%
PG220715C002000002022-06-15 3:35PM EDT200.000.010.000.000.00-1610725.00%
PG220715C002100002022-06-16 2:58PM EDT210.000.020.000.000.00-18850.00%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PG220715P000750002022-06-21 3:16PM EDT75.000.010.000.000.00-948650.00%
PG220715P000800002022-06-24 12:09PM EDT80.000.020.000.000.00-12750.00%
PG220715P000850002022-06-17 12:24PM EDT85.000.050.000.000.00-107550.00%
PG220715P000900002022-06-21 1:55PM EDT90.000.110.000.000.00-3022550.00%
PG220715P000950002022-06-15 12:52PM EDT95.000.180.000.000.00-17650.00%
PG220715P001000002022-06-28 10:06AM EDT100.000.030.000.000.00-119850.00%
PG220715P001050002022-06-28 9:52AM EDT105.000.030.000.000.00-216925.00%
PG220715P001100002022-06-30 9:44AM EDT110.000.030.000.000.00-125625.00%
PG220715P001150002022-06-30 12:48PM EDT115.000.060.000.000.00-147,84925.00%
PG220715P001200002022-06-30 2:11PM EDT120.000.090.000.000.00-622625.00%
PG220715P001210002022-06-29 1:43PM EDT121.000.110.000.000.00-203925.00%
PG220715P001220002022-06-24 9:34AM EDT122.000.300.000.000.00-1212.50%
PG220715P001230002022-06-28 10:18AM EDT123.000.180.000.000.00-1012.50%
PG220715P001240002022-06-30 11:36AM EDT124.000.180.000.000.00-21212.50%
PG220715P001250002022-06-30 1:40PM EDT125.000.150.000.000.00-32,11712.50%
PG220715P001260002022-06-30 12:56PM EDT126.000.190.000.000.00-3012.50%
PG220715P001270002022-06-30 3:45PM EDT127.000.200.000.000.00-415312.50%
PG220715P001280002022-06-30 1:04PM EDT128.000.230.000.000.00-1016312.50%
PG220715P001290002022-06-30 1:00PM EDT129.000.270.000.000.00-125312.50%
PG220715P001300002022-06-30 3:59PM EDT130.000.280.000.000.00-4810,15412.50%
PG220715P001310002022-06-30 12:24PM EDT131.000.360.000.000.00-8012.50%
PG220715P001320002022-06-30 10:30AM EDT132.000.550.000.000.00-181,09612.50%
PG220715P001330002022-06-29 3:54PM EDT133.000.570.000.000.00-161316.25%
PG220715P001340002022-06-30 12:08PM EDT134.000.590.000.000.00-12266.25%
PG220715P001350002022-06-30 3:50PM EDT135.000.540.000.000.00-323,1726.25%
PG220715P001360002022-06-30 11:01AM EDT136.000.940.000.000.00-189656.25%
PG220715P001370002022-06-30 1:41PM EDT137.000.770.000.000.00-601456.25%
PG220715P001380002022-06-30 2:49PM EDT138.001.010.000.000.00-582116.25%
PG220715P001390002022-06-30 3:37PM EDT139.001.090.000.000.00-702063.13%
PG220715P001400002022-06-30 3:34PM EDT140.001.370.000.000.00-913,1323.13%
PG220715P001410002022-06-30 1:37PM EDT141.001.650.000.000.00-922223.13%
PG220715P001420002022-06-30 3:57PM EDT142.002.000.000.000.00-861321.56%
PG220715P001430002022-06-30 3:07PM EDT143.002.610.000.000.00-9400.78%
PG220715P001440002022-06-30 1:02PM EDT144.002.900.000.000.00-21750.00%
PG220715P001450002022-06-30 3:15PM EDT145.003.700.000.000.00-383,9760.00%
PG220715P001500002022-06-30 3:19PM EDT150.007.530.000.000.00-194,2950.00%
PG220715P001550002022-06-29 3:57PM EDT155.0012.800.000.000.00-31,3830.00%
PG220715P001600002022-06-24 11:49AM EDT160.0015.800.000.000.00-11,0330.00%
PG220715P001650002022-06-22 12:23PM EDT165.0026.200.000.000.00-6770.00%
PG220715P001700002022-06-16 3:41PM EDT170.0036.600.000.000.00-1111160.00%
PG220715P001750002022-06-16 9:59AM EDT175.0041.850.000.000.00-200.00%
PG220715P001800002022-06-02 10:04AM EDT180.0036.800.000.000.00-100.00%
PG220715P001850002022-04-22 10:04AM EDT185.0023.4542.7044.800.00-30112.84%
PG220715P001950002022-01-04 1:29PM EDT195.0033.5531.2532.650.00--20.00%