New Zealand markets close in 2 hours 6 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
Callsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PG221118C000900002022-07-20 2:32PM EDT90.0051.5660.0060.450.00-50248.73%
PG221118C000950002022-07-21 2:31PM EDT95.0045.5855.0555.500.00-33229.61%
PG221118C001000002022-10-04 10:49AM EDT100.0030.2030.0531.05-10.31-25.45%1356.18%
PG221118C001100002022-10-04 3:39PM EDT110.0020.8620.4021.25-8.41-28.73%31042.33%
PG221118C001150002022-09-30 3:59PM EDT115.0013.1915.9516.300.00-39034.58%
PG221118C001200002022-10-04 3:31PM EDT120.0011.8611.5512.15+1.81+18.01%62432.80%
PG221118C001250002022-10-03 10:45AM EDT125.006.767.707.950.00-1215627.94%
PG221118C001300002022-10-04 3:46PM EDT130.004.704.604.75+0.65+16.05%23454325.81%
PG221118C001350002022-10-04 3:57PM EDT135.002.402.312.54+0.28+13.21%3957624.67%
PG221118C001400002022-10-04 3:57PM EDT140.001.101.041.21+0.10+10.00%1311,84324.04%
PG221118C001450002022-10-04 3:51PM EDT145.000.450.430.48+0.02+4.65%382,16223.24%
PG221118C001500002022-10-04 3:56PM EDT150.000.210.200.230.00-169,77124.17%
PG221118C001550002022-10-04 3:49PM EDT155.000.110.100.130.00-2812,88225.78%
PG221118C001600002022-10-04 10:05AM EDT160.000.080.010.100.00-13,35128.42%
PG221118C001650002022-10-04 2:35PM EDT165.000.050.030.10-0.04-44.44%611,13731.93%
PG221118C001700002022-10-04 10:55AM EDT170.000.050.020.10-0.07-58.33%561,98635.25%
PG221118C001750002022-10-03 2:44PM EDT175.000.060.010.200.00-120542.58%
PG221118C001800002022-09-30 11:10AM EDT180.000.040.010.200.00-2017745.90%
PG221118C001850002022-09-30 12:34PM EDT185.000.060.010.080.00-111543.16%
PG221118C001900002022-10-04 12:58PM EDT190.000.030.010.07-0.06-66.67%6029945.12%
PG221118C001950002022-09-30 11:45AM EDT195.000.030.010.120.00-6020451.17%
PG221118C002000002022-09-30 11:45AM EDT200.000.020.000.120.00-1013153.91%
PG221118C002100002022-09-29 11:52AM EDT210.000.070.010.070.00-407651.95%
PG221118C002200002022-09-29 11:51AM EDT220.000.070.000.180.00-203261.52%
PG221118C002300002022-08-08 12:26PM EDT230.000.020.000.100.00-201061.72%
Putsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PG221118P000700002022-08-22 9:33AM EDT70.000.040.000.000.00-51350.00%
PG221118P000750002022-09-26 2:21PM EDT75.000.070.000.140.00-17466.41%
PG221118P000800002022-10-03 1:59PM EDT80.000.050.010.150.00-126260.35%
PG221118P000850002022-09-29 3:21PM EDT85.000.110.040.160.00-412355.18%
PG221118P000900002022-09-23 11:31AM EDT90.000.220.070.220.00-15551.27%
PG221118P000950002022-09-30 3:22PM EDT95.000.340.160.320.00-1113051.12%
PG221118P001000002022-10-04 3:19PM EDT100.000.350.290.38-0.08-18.60%90423245.56%
PG221118P001050002022-10-04 12:53PM EDT105.000.520.490.54-0.18-25.71%213541.65%
PG221118P001100002022-10-04 3:49PM EDT110.000.770.750.81-0.24-23.76%30527538.23%
PG221118P001150002022-10-04 3:28PM EDT115.001.201.081.35-0.31-20.53%1401,34936.04%
PG221118P001200002022-10-04 3:52PM EDT120.001.861.771.92-0.49-20.85%1352,12831.86%
PG221118P001250002022-10-04 3:37PM EDT125.003.002.923.10-0.80-21.05%2471,72429.47%
PG221118P001300002022-10-04 3:28PM EDT130.004.954.804.95-1.00-16.81%13611,16827.46%
PG221118P001350002022-10-04 3:59PM EDT135.007.757.507.85-1.07-12.13%153,00327.08%
PG221118P001400002022-10-04 3:59PM EDT140.0011.5111.2011.60-1.04-8.29%102,20727.65%
PG221118P001450002022-10-04 1:55PM EDT145.0016.2215.4516.20-1.27-7.26%12,05431.41%
PG221118P001500002022-10-04 1:41PM EDT150.0021.1719.9521.05-1.58-6.95%11,50536.02%
PG221118P001550002022-09-29 1:45PM EDT155.0026.6825.1526.000.00-276940.94%
PG221118P001600002022-09-29 11:44AM EDT160.0029.9430.1031.000.00-124846.00%
PG221118P001650002022-09-02 9:44AM EDT165.0024.5038.1540.500.00-1027279.26%
PG221118P001750002022-07-14 10:05AM EDT175.0032.2027.6529.050.00-100.00%
PG221118P001800002022-05-10 9:58AM EDT180.0027.1037.3039.050.00-100.00%