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
143.81 +0.02 (+0.01%)
Pre-market: 07:52AM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PG221021C000900002022-06-06 3:26PM EDT90.0054.690.000.000.00-100.00%
PG221021C001000002022-04-18 12:14AM EDT100.0059.0053.9056.500.00--1106.25%
PG221021C001050002022-05-17 3:05PM EDT105.0050.2029.1030.250.00--10.00%
PG221021C001100002022-06-24 10:22AM EDT110.0034.690.000.000.00-16130.00%
PG221021C001200002022-05-24 3:01PM EDT120.0028.9023.7025.350.00-1630.04%
PG221021C001250002022-06-15 11:22AM EDT125.0011.500.000.000.00-21360.00%
PG221021C001300002022-06-28 11:02AM EDT130.0015.300.000.000.00-31430.00%
PG221021C001350002022-06-28 1:06PM EDT135.0011.300.000.000.00-13760.00%
PG221021C001400002022-06-30 12:16PM EDT140.009.070.000.000.00-103950.00%
PG221021C001450002022-06-30 3:39PM EDT145.006.840.000.000.00-61,8390.39%
PG221021C001500002022-06-30 3:29PM EDT150.004.400.000.000.00-221,1631.56%
PG221021C001550002022-06-30 3:32PM EDT155.002.750.000.000.00-224,1493.13%
PG221021C001600002022-06-30 3:50PM EDT160.001.680.000.000.00-832,3523.13%
PG221021C001650002022-06-30 3:21PM EDT165.000.850.000.000.00-122,0216.25%
PG221021C001700002022-06-30 3:12PM EDT170.000.480.000.000.00-32,2716.25%
PG221021C001750002022-06-29 3:18PM EDT175.000.270.000.000.00-31,4826.25%
PG221021C001800002022-06-28 9:45AM EDT180.000.220.000.000.00-51,7056.25%
PG221021C001850002022-06-30 3:11PM EDT185.000.100.000.000.00-145312.50%
PG221021C001900002022-06-24 2:17PM EDT190.000.180.000.000.00-29712.50%
PG221021C001950002022-06-24 2:18PM EDT195.000.080.000.000.00-210112.50%
PG221021C002000002022-06-24 2:18PM EDT200.000.080.000.000.00-22212.50%
PG221021C002100002022-06-24 2:18PM EDT210.000.060.000.000.00-28012.50%
PG221021C002200002022-06-23 9:47AM EDT220.000.020.000.000.00-22912.50%
PG221021C002300002022-06-17 2:43PM EDT230.000.070.000.000.00-22212.50%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PG221021P000750002022-06-30 11:26AM EDT75.000.110.000.000.00-20011725.00%
PG221021P000800002022-04-18 9:31AM EDT80.000.260.090.750.00--256.89%
PG221021P000850002022-06-15 12:00PM EDT85.000.600.000.000.00-15325.00%
PG221021P000900002022-06-15 10:44AM EDT90.000.800.000.000.00-41912.50%
PG221021P000950002022-06-21 12:02PM EDT95.000.690.000.000.00-15212.50%
PG221021P001000002022-06-22 10:06AM EDT100.000.850.000.000.00-122512.50%
PG221021P001050002022-06-23 1:34PM EDT105.000.950.000.000.00-626612.50%
PG221021P001100002022-06-24 3:44PM EDT110.000.990.000.000.00-69012.50%
PG221021P001150002022-06-29 10:30AM EDT115.001.410.000.000.00-22356.25%
PG221021P001200002022-06-30 1:32PM EDT120.001.710.000.000.00-203376.25%
PG221021P001250002022-06-30 2:00PM EDT125.002.280.000.000.00-159646.25%
PG221021P001300002022-06-30 3:55PM EDT130.003.250.000.000.00-411,5173.13%
PG221021P001350002022-06-30 1:32PM EDT135.004.450.000.000.00-21,1093.13%
PG221021P001400002022-06-30 3:08PM EDT140.006.250.000.000.00-162,8781.56%
PG221021P001450002022-06-30 3:25PM EDT145.008.500.000.000.00-171,6260.00%
PG221021P001500002022-06-30 9:46AM EDT150.0012.500.000.000.00-81,3690.00%
PG221021P001550002022-06-30 1:44PM EDT155.0014.100.000.000.00-26370.00%
PG221021P001600002022-06-15 10:46AM EDT160.0029.470.000.000.00-12470.00%
PG221021P001650002022-06-21 3:50PM EDT165.0030.000.000.000.00-1830.00%
PG221021P001700002022-06-23 3:38PM EDT170.0029.150.000.000.00-1880.00%
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%