New Zealand markets close in 1 hour 15 minutes

The Procter & Gamble Company (PG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
130.10+1.59 (+1.24%)
At close: 04:03PM EDT
130.10 0.00 (0.00%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PG221021C000900002022-06-06 3:26PM EDT90.0054.6954.9557.200.00-10351.05%
PG221021C001000002022-09-15 9:47AM EDT100.0038.1028.4532.100.00-2764.16%
PG221021C001050002022-09-27 10:38AM EDT105.0030.5024.8526.350.00-21166.55%
PG221021C001100002022-09-30 3:32PM EDT110.0017.4018.6522.350.00-152852.05%
PG221021C001150002022-09-30 10:15AM EDT115.0013.4014.7516.650.00-2261.62%
PG221021C001200002022-10-03 1:43PM EDT120.0010.7510.7511.55+1.30+13.76%41845.95%
PG221021C001250002022-10-04 10:29AM EDT125.006.906.506.85+1.30+23.21%2211434.28%
PG221021C001260002022-10-04 3:50PM EDT126.006.005.706.05+0.85+16.50%1316233.01%
PG221021C001270002022-10-04 3:15PM EDT127.004.945.055.25+0.39+8.57%5248031.47%
PG221021C001280002022-10-04 3:08PM EDT128.004.354.354.60+0.90+26.09%3036631.04%
PG221021C001290002022-10-04 3:27PM EDT129.003.753.753.95+0.50+15.38%3113230.23%
PG221021C001300002022-10-04 3:41PM EDT130.003.233.153.40+0.53+19.63%14639029.92%
PG221021C001310002022-10-04 3:58PM EDT131.002.722.642.91+0.37+15.74%16234729.72%
PG221021C001320002022-10-04 3:48PM EDT132.002.212.212.45+0.33+17.55%8227829.37%
PG221021C001330002022-10-04 3:55PM EDT133.001.851.791.95+0.27+17.09%9912828.20%
PG221021C001340002022-10-04 3:56PM EDT134.001.521.471.57+0.28+22.58%6014727.64%
PG221021C001350002022-10-04 3:59PM EDT135.001.241.181.33+0.24+24.00%1831,47128.05%
PG221021C001360002022-10-04 3:59PM EDT136.000.990.931.06+0.20+25.32%371,93427.74%
PG221021C001370002022-10-04 1:54PM EDT137.000.710.730.86+0.11+18.33%2156127.76%
PG221021C001380002022-10-04 3:42PM EDT138.000.620.560.64+0.15+31.91%1741927.05%
PG221021C001390002022-10-04 2:46PM EDT139.000.450.430.50+0.02+4.65%250026.98%
PG221021C001400002022-10-04 3:35PM EDT140.000.350.330.44+0.04+12.90%622,46627.93%
PG221021C001410002022-10-03 3:55PM EDT141.000.310.260.31+0.06+24.00%120227.20%
PG221021C001420002022-10-03 2:53PM EDT142.000.210.200.260.00-1219227.74%
PG221021C001430002022-10-04 1:30PM EDT143.000.180.170.21+0.03+20.00%213128.03%
PG221021C001440002022-10-04 9:58AM EDT144.000.170.090.16+0.02+13.33%2118728.03%
PG221021C001450002022-10-04 2:02PM EDT145.000.120.100.140.00-395,56928.81%
PG221021C001460002022-10-04 10:22AM EDT146.000.130.020.15+0.02+18.18%1816830.66%
PG221021C001470002022-10-04 10:07AM EDT147.000.080.030.14+0.02+33.33%11,17531.69%
PG221021C001480002022-09-30 12:08PM EDT148.000.050.020.120.00-577832.23%
PG221021C001490002022-09-30 1:49PM EDT149.000.040.020.110.00-144533.11%
PG221021C001500002022-10-04 3:16PM EDT150.000.060.050.090.00-217,40433.30%
PG221021C001525002022-09-29 12:58PM EDT152.500.070.020.090.00-14336.52%
PG221021C001550002022-10-04 3:46PM EDT155.000.040.020.06+0.01+33.33%756,00837.31%
PG221021C001575002022-09-29 12:58PM EDT157.500.040.000.040.00-25438.09%
PG221021C001600002022-10-04 12:10PM EDT160.000.020.010.030.00-15,72439.45%
PG221021C001625002022-09-28 11:18AM EDT162.500.070.000.150.00-202752.25%
PG221021C001650002022-10-04 12:37PM EDT165.000.020.010.020.00-33,57542.58%
PG221021C001700002022-10-04 2:45PM EDT170.000.020.000.05+0.01+100.00%42,23652.34%
PG221021C001750002022-10-04 3:40PM EDT175.000.010.000.04-0.01-50.00%42,56651.56%
PG221021C001800002022-10-03 2:44PM EDT180.000.020.000.060.00-11,77758.20%
PG221021C001850002022-10-04 2:24PM EDT185.000.020.000.07-0.03-60.00%545363.67%
PG221021C001900002022-09-23 10:38AM EDT190.000.070.000.050.00-11042965.63%
PG221021C001950002022-09-20 11:40AM EDT195.000.020.000.080.00-1025273.05%
PG221021C002000002022-09-23 10:35AM EDT200.000.030.000.170.00-729483.79%
PG221021C002100002022-09-23 10:35AM EDT210.000.030.000.160.00-118191.21%
PG221021C002200002022-08-23 1:06PM EDT220.000.020.000.030.00-18282.81%
PG221021C002300002022-09-27 3:57PM EDT230.000.010.000.080.00-5171398.05%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PG221021P000750002022-09-30 3:59PM EDT75.000.040.000.100.00-1170103.91%
PG221021P000800002022-09-09 10:08AM EDT80.000.010.000.110.00-1493.75%
PG221021P000850002022-08-12 1:14PM EDT85.000.060.000.210.00-405590.43%
PG221021P000900002022-09-07 12:45PM EDT90.000.050.000.110.00-606773.05%
PG221021P000950002022-10-03 2:00PM EDT95.000.020.000.120.00-116764.06%
PG221021P001000002022-09-30 3:50PM EDT100.000.130.030.140.00-1437557.42%
PG221021P001050002022-10-03 3:43PM EDT105.000.150.080.230.00-232652.83%
PG221021P001100002022-10-03 3:08PM EDT110.000.310.150.290.00-418548.54%
PG221021P001150002022-10-04 2:47PM EDT115.000.450.290.46-0.15-25.00%4656142.43%
PG221021P001200002022-10-04 3:40PM EDT120.000.830.770.86-0.33-28.45%1889737.74%
PG221021P001250002022-10-04 3:57PM EDT125.001.731.611.77-0.66-27.62%461,57434.50%
PG221021P001260002022-10-04 3:57PM EDT126.002.021.872.04-1.03-33.77%6824433.91%
PG221021P001270002022-10-04 3:57PM EDT127.002.312.092.36-0.59-20.34%5718833.50%
PG221021P001280002022-10-04 3:48PM EDT128.002.682.252.72-0.87-24.51%4726033.08%
PG221021P001290002022-10-04 1:55PM EDT129.003.252.803.15-0.55-14.47%3220732.95%
PG221021P001300002022-10-04 2:44PM EDT130.003.793.303.60-0.81-17.61%613,23832.61%
PG221021P001310002022-10-04 1:54PM EDT131.004.303.854.20-0.73-14.51%220533.23%
PG221021P001320002022-10-04 11:09AM EDT132.004.804.054.75-0.65-11.93%120233.01%
PG221021P001330002022-10-04 9:43AM EDT133.005.894.605.40-0.21-3.44%122633.33%
PG221021P001340002022-10-04 12:10PM EDT134.006.105.706.00-0.80-11.59%3743532.81%
PG221021P001350002022-10-04 2:38PM EDT135.007.116.356.80-0.99-12.22%474,22833.89%
PG221021P001360002022-10-04 10:25AM EDT136.007.306.708.00-1.33-15.41%388638.79%
PG221021P001370002022-09-30 3:35PM EDT137.0011.457.508.850.00-28040.04%
PG221021P001380002022-09-29 2:00PM EDT138.009.308.359.65-1.35-12.68%211040.55%
PG221021P001390002022-09-28 2:18PM EDT139.008.789.0010.300.00-14639.09%
PG221021P001400002022-10-04 3:59PM EDT140.0010.809.9011.15-1.75-13.94%254,70839.62%
PG221021P001410002022-10-03 10:00AM EDT141.0014.7011.2012.300.00-106943.75%
PG221021P001420002022-09-27 10:32AM EDT142.008.8512.1513.450.00-146147.88%
PG221021P001430002022-09-30 3:22PM EDT143.0017.1712.3514.150.00-126046.24%
PG221021P001440002022-09-27 10:08AM EDT144.0010.0513.7515.300.00-14750.34%
PG221021P001450002022-10-04 2:52PM EDT145.0016.0514.8016.30-0.78-4.63%153,40552.44%
PG221021P001470002022-09-20 11:21AM EDT147.0010.7015.9019.350.00--2369.78%
PG221021P001500002022-10-04 10:35AM EDT150.0020.3319.7520.80-1.87-8.42%444,99754.49%
PG221021P001550002022-10-03 12:26PM EDT155.0028.2424.9526.050.00-159156.84%
PG221021P001600002022-09-30 2:44PM EDT160.0033.8630.0531.200.00-2034967.29%
PG221021P001650002022-08-09 10:01AM EDT165.0020.1026.9028.950.00-10790.00%
PG221021P001700002022-06-23 3:38PM EDT170.0029.1525.7528.450.00-1880.00%
PG221021P001750002022-04-14 9:32AM EDT175.0019.0022.4524.100.00-4530.00%
PG221021P001800002022-03-02 1:38PM EDT180.0029.0026.1529.500.00-7210.00%
PG221021P001850002022-03-02 1:30PM EDT185.0033.3530.7533.200.00-9520.00%
PG221021P001900002022-02-28 12:56PM EDT190.0036.8535.9039.000.00-8130.00%
PG221021P001950002022-02-18 12:36PM EDT195.0036.5544.9548.500.00-20100.00%
PG221021P002000002022-02-18 12:36PM EDT200.0040.8550.0053.100.00-20100.00%
PG221021P002300002022-04-06 2:53PM EDT230.0074.9072.7575.850.00-550.00%