New Zealand markets close in 23 minutes

The Procter & Gamble Company (PG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
150.61+1.36 (+0.91%)
At close: 04:03PM EST
150.21 -0.40 (-0.27%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PG221216C000700002022-11-21 12:03AM EST70.0070.5580.3581.050.00---176.56%
PG221216C001000002022-12-01 1:14PM EST100.0049.9750.4551.050.00-314106.06%
PG221216C001050002022-11-18 12:57PM EST105.0037.3545.4546.100.00-2397.07%
PG221216C001100002022-10-12 12:14PM EST110.0016.7030.7031.800.00-2190.00%
PG221216C001150002022-11-10 2:51PM EST115.0026.3135.4036.150.00-3375.39%
PG221216C001200002022-11-01 8:33AM EST120.0022.710.000.000.00-7570.00%
PG221216C001250002022-12-01 11:01AM EST125.0024.5825.4526.150.00-536756.45%
PG221216C001300002022-12-01 12:41PM EST130.0019.8920.7021.000.00-31,88853.71%
PG221216C001320002022-12-01 12:41PM EST132.0017.9218.5519.100.00-1152.05%
PG221216C001330002022-11-21 10:28AM EST133.0011.8517.5518.100.00--249.71%
PG221216C001340002022-11-21 10:37AM EST134.0011.0116.6017.200.00--149.76%
PG221216C001350002022-12-02 3:46PM EST135.0015.6115.7516.10+0.78+5.26%104,20745.12%
PG221216C001360002022-11-21 11:57AM EST136.009.4514.6515.200.00--245.00%
PG221216C001370002022-12-01 11:41AM EST137.0012.6013.6514.150.00-186141.55%
PG221216C001380002022-11-28 10:24AM EST138.009.8412.7013.150.00-2339.21%
PG221216C001390002022-12-02 9:37AM EST139.0010.1011.8012.15+2.80+38.36%22036.82%
PG221216C001400002022-12-02 3:46PM EST140.0010.6810.7511.10+0.66+6.59%1176,24333.45%
PG221216C001410002022-11-30 3:55PM EST141.008.209.7510.150.00-131331.98%
PG221216C001420002022-12-02 12:39PM EST142.008.608.859.25+3.67+74.44%37731.23%
PG221216C001430002022-12-02 3:13PM EST143.007.917.908.25+1.91+31.83%31428.69%
PG221216C001440002022-12-02 11:04AM EST144.006.697.057.30+0.29+4.53%213726.83%
PG221216C001450002022-12-02 3:58PM EST145.006.376.156.40+0.99+18.40%7811,91525.49%
PG221216C001460002022-12-02 9:37AM EST146.003.905.305.50-0.21-5.11%138523.88%
PG221216C001470002022-12-02 3:14PM EST147.004.504.504.70+0.40+9.76%964323.12%
PG221216C001480002022-12-02 3:53PM EST148.003.633.703.95+0.67+22.64%928922.45%
PG221216C001490002022-12-02 11:18AM EST149.002.743.003.20+0.40+17.09%36882621.28%
PG221216C001500002022-12-02 3:54PM EST150.002.402.382.52+0.55+29.73%2234,10520.24%
PG221216C001525002022-12-02 3:57PM EST152.501.211.161.26+0.29+31.52%2231,44218.87%
PG221216C001550002022-12-02 3:56PM EST155.000.500.450.52+0.18+56.25%17140318.02%
PG221216C001575002022-12-02 3:13PM EST157.500.150.150.19+0.03+25.00%851917.85%
PG221216C001600002022-12-02 1:39PM EST160.000.050.010.10+0.04+400.00%174619.58%
PG221216C001625002022-11-28 11:25AM EST162.500.030.010.08+0.03--1022.66%
PG221216C001650002022-12-02 3:14PM EST165.000.020.000.10-0.02-50.00%159227.34%
PG221216C001700002022-11-28 12:50PM EST170.000.030.000.060.00-2042531.84%
PG221216C001725002022-11-29 11:12AM EST172.500.030.000.06+0.03--1034.96%
PG221216C001750002022-11-28 12:52PM EST175.000.030.000.060.00-1609838.09%
PG221216C001800002022-11-09 12:40PM EST180.000.080.000.170.00-279051.76%
PG221216C001850002022-11-21 12:42PM EST185.000.020.000.170.00-9054052.34%
PG221216C001900002022-11-21 12:42PM EST190.000.020.000.040.00-24035552.73%
PG221216C001950002022-11-23 9:41AM EST195.000.030.000.160.00--2062.89%
PG221216C002000002022-11-23 10:09AM EST200.000.030.000.160.00--10068.16%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PG221216P000700002022-10-19 12:37PM EST70.000.040.000.120.00-17167.97%
PG221216P000750002022-11-07 3:46PM EST75.000.020.000.020.00-3400128.13%
PG221216P000800002022-11-11 3:49PM EST80.000.020.000.010.00-3247112.50%
PG221216P000850002022-11-09 10:13AM EST85.000.020.000.160.00-596132.81%
PG221216P000900002022-11-11 2:50PM EST90.000.030.000.060.00-3188107.81%
PG221216P000950002022-12-01 10:50AM EST95.000.010.000.090.00-11,258101.95%
PG221216P001000002022-12-02 3:05PM EST100.000.020.000.14+0.01+100.00%618396.48%
PG221216P001050002022-11-29 2:24PM EST105.000.010.000.070.00-1213079.30%
PG221216P001100002022-12-01 11:42AM EST110.000.010.000.020.00-11,53060.94%
PG221216P001150002022-12-02 11:45AM EST115.000.030.010.030.00-32,62857.03%
PG221216P001200002022-12-02 2:01PM EST120.000.020.020.070.00-111,70153.91%
PG221216P001250002022-12-02 3:35PM EST125.000.030.010.07-0.01-25.00%92,66648.05%
PG221216P001300002022-12-02 3:38PM EST130.000.060.020.07-0.02-25.00%134,29939.26%
PG221216P001310002022-11-22 10:55AM EST131.000.230.030.070.00--437.50%
PG221216P001320002022-12-01 11:10AM EST132.000.090.050.070.00-19235.74%
PG221216P001330002022-11-30 2:46PM EST133.000.120.060.070.00-163033.99%
PG221216P001340002022-11-30 3:09PM EST134.000.120.060.080.00-1932.91%
PG221216P001350002022-12-02 1:39PM EST135.000.090.070.10-0.03-25.00%104,34732.32%
PG221216P001360002022-12-01 3:35PM EST136.000.130.080.120.00-15031.45%
PG221216P001370002022-12-02 3:01PM EST137.000.110.090.11-0.03-21.43%899329.10%
PG221216P001380002022-12-02 11:55AM EST138.000.140.110.12-0.04-22.22%18527.74%
PG221216P001390002022-12-01 11:41AM EST139.000.190.120.140.00-432,06526.61%
PG221216P001400002022-12-02 3:38PM EST140.000.170.140.16-0.07-29.17%155,44825.39%
PG221216P001410002022-12-02 1:18PM EST141.000.220.170.20-0.08-26.67%14524.61%
PG221216P001420002022-12-02 3:11PM EST142.000.240.210.23-0.09-27.27%16417223.29%
PG221216P001430002022-12-02 3:10PM EST143.000.300.250.30-0.14-31.82%45022.71%
PG221216P001440002022-12-02 2:25PM EST144.000.430.310.37-0.07-14.00%743521.78%
PG221216P001450002022-12-02 3:55PM EST145.000.460.420.49-0.16-25.81%1334,35321.29%
PG221216P001460002022-12-02 3:48PM EST146.000.620.540.60-0.18-22.50%11943620.22%
PG221216P001470002022-12-02 1:55PM EST147.000.930.710.79-0.15-13.89%14860519.75%
PG221216P001480002022-12-02 2:52PM EST148.001.180.921.02-0.22-15.71%63521219.15%
PG221216P001490002022-12-02 3:59PM EST149.001.221.221.32-0.59-32.60%10316118.68%
PG221216P001500002022-12-02 3:54PM EST150.001.661.581.67-0.47-22.07%11363518.03%
PG221216P001525002022-12-02 9:33AM EST152.504.402.852.97+0.10+2.33%11717.12%
PG221216P001550002022-12-02 3:59PM EST155.004.704.554.80-23.00-83.03%9016.50%