New Zealand markets closed

The Procter & Gamble Company (PG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
145.07+1.28 (+0.89%)
As of 09:35AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PG220819C000950002022-06-01 10:11AM EDT95.0050.790.000.000.00-110.00%
PG220819C001000002022-06-02 11:14AM EDT100.0044.930.000.000.00--30.00%
PG220819C001100002022-06-30 12:14PM EDT110.0033.050.000.000.00-100.00%
PG220819C001150002022-06-16 10:01AM EDT115.0019.850.000.000.00-120.00%
PG220819C001200002022-06-29 3:49PM EDT120.0022.490.000.000.00-120.00%
PG220819C001250002022-06-29 2:57PM EDT125.0018.650.000.000.00-1240.00%
PG220819C001300002022-06-29 1:11PM EDT130.0013.500.000.000.00-12670.00%
PG220819C001350002022-06-30 10:55AM EDT135.009.700.000.000.00-22400.00%
PG220819C001400002022-06-30 3:59PM EDT140.007.290.000.000.00-3600.00%
PG220819C001450002022-06-30 3:59PM EDT145.004.410.000.000.00-1042,5810.00%
PG220819C001500002022-06-30 3:49PM EDT150.002.350.000.000.00-634,3773.13%
PG220819C001550002022-06-30 3:16PM EDT155.000.940.000.000.00-67114,6303.13%
PG220819C001600002022-06-30 3:07PM EDT160.000.440.000.000.00-714,4556.25%
PG220819C001650002022-06-30 3:59PM EDT165.000.220.000.000.00-52,2996.25%
PG220819C001700002022-06-23 10:35AM EDT170.000.180.000.000.00-674112.50%
PG220819C001750002022-06-30 12:53PM EDT175.000.040.000.000.00-2009012.50%
PG220819C001800002022-06-22 10:00AM EDT180.000.120.000.000.00--2012.50%
PG220819C001850002022-06-30 2:16PM EDT185.000.030.000.000.00-605012.50%
PG220819C001900002022-06-27 9:47AM EDT190.000.010.000.000.00-15112.50%
PG220819C001950002022-06-27 3:46PM EDT195.000.060.000.000.00-20012.50%
PG220819C002000002022-06-23 2:52PM EDT200.000.020.000.000.00--4012.50%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PG220819P000700002022-06-27 11:27AM EDT70.000.020.000.000.00-106450.00%
PG220819P000750002022-06-21 2:00PM EDT75.000.040.000.000.00-404450.00%
PG220819P000800002022-06-22 3:37PM EDT80.000.110.000.000.00-20425.00%
PG220819P000850002022-06-30 12:53PM EDT85.000.070.000.000.00-2005725.00%
PG220819P000900002022-06-23 9:34AM EDT90.000.400.000.000.00-426425.00%
PG220819P000950002022-06-21 11:32AM EDT95.000.270.000.000.00-1725.00%
PG220819P001000002022-06-24 11:44AM EDT100.000.420.000.000.00-104725.00%
PG220819P001050002022-06-29 12:19PM EDT105.000.320.000.000.00-12425.00%
PG220819P001100002022-06-28 9:35AM EDT110.000.370.000.000.00-139912.50%
PG220819P001150002022-06-29 1:22PM EDT115.000.600.000.000.00-2082212.50%
PG220819P001200002022-06-30 2:07PM EDT120.000.700.000.000.00-635,95212.50%
PG220819P001250002022-06-30 3:29PM EDT125.001.110.000.000.00-81,0016.25%
PG220819P001300002022-06-30 2:48PM EDT130.001.650.000.000.00-1141,4176.25%
PG220819P001350002022-06-30 3:25PM EDT135.002.700.000.000.00-886,6856.25%
PG220819P001400002022-06-30 3:11PM EDT140.004.190.000.000.00-2021,8193.13%
PG220819P001450002022-06-30 3:34PM EDT145.006.050.000.000.00-13600.05%
PG220819P001500002022-06-30 3:45PM EDT150.009.230.000.000.00-63150.00%
PG220819P001550002022-06-30 3:45PM EDT155.0013.030.000.000.00-171120.00%
PG220819P001600002022-06-30 11:55AM EDT160.0018.310.000.000.00-1150.00%
PG220819P001650002022-06-21 10:20AM EDT165.0032.150.000.000.00-1100.00%
PG220819P001700002022-06-23 2:39PM EDT170.0028.750.000.000.00-230.00%
PG220819P001800002022-06-23 2:39PM EDT180.0038.700.000.000.00--10.00%