New Zealand markets close in 1 hour 13 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
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PG230120C000650002022-08-16 1:54PM EDT65.0085.5072.2573.200.00-12148.28%
PG230120C000700002022-08-16 1:51PM EDT70.0080.5067.3568.700.00-11138.23%
PG230120C000750002022-04-20 3:51PM EDT75.0088.9665.8568.550.00-160154.00%
PG230120C000800002022-07-20 2:32PM EDT80.0061.5669.9070.900.00-135189.23%
PG230120C000850002022-07-21 2:31PM EDT85.0055.6165.0566.050.00-312175.68%
PG230120C000900002022-09-06 3:28PM EDT90.0046.8540.3541.300.00-53850.15%
PG230120C000950002022-07-27 3:59PM EDT95.0051.9247.2049.000.00-240113.20%
PG230120C001000002022-09-30 10:55AM EDT100.0029.3531.0532.300.00-36646.39%
PG230120C001050002022-08-30 1:03PM EDT105.0037.8026.9027.200.00-47939.53%
PG230120C001100002022-09-30 10:58AM EDT110.0020.4522.1022.550.00-115635.50%
PG230120C001150002022-10-04 3:11PM EDT115.0017.6517.8518.25+1.20+7.29%333832.76%
PG230120C001200002022-10-04 1:57PM EDT120.0013.8013.8514.25+1.94+16.36%4852630.38%
PG230120C001250002022-10-04 3:47PM EDT125.0010.5010.3510.65+1.48+16.41%45661328.34%
PG230120C001300002022-10-04 3:09PM EDT130.007.207.307.55+0.35+5.11%1411,67726.59%
PG230120C001350002022-10-04 3:53PM EDT135.004.904.805.00+0.30+6.52%301,05925.00%
PG230120C001400002022-10-04 3:55PM EDT140.003.002.853.10+0.18+6.38%444,60123.77%
PG230120C001450002022-10-04 3:59PM EDT145.001.791.621.83+0.13+7.83%2209,98822.99%
PG230120C001500002022-10-04 2:19PM EDT150.000.930.931.05-0.03-3.12%4515,12522.61%
PG230120C001550002022-10-04 2:55PM EDT155.000.550.540.590.00-352,92022.46%
PG230120C001600002022-10-04 3:46PM EDT160.000.340.300.40-0.01-2.86%494,63023.39%
PG230120C001650002022-10-04 2:47PM EDT165.000.280.200.27+0.05+21.74%3411,71724.17%
PG230120C001700002022-10-04 2:45PM EDT170.000.170.150.20-0.03-15.00%2118,44625.27%
PG230120C001750002022-10-04 3:39PM EDT175.000.200.100.24+0.08+66.67%53,51228.32%
PG230120C001800002022-10-04 3:27PM EDT180.000.130.020.22-0.01-7.14%151,94630.03%
PG230120C001850002022-09-23 3:23PM EDT185.000.150.010.170.00-21,92830.86%
PG230120C001900002022-10-04 2:20PM EDT190.000.100.070.30+0.03+42.86%41,30535.79%
PG230120C001950002022-10-04 1:12PM EDT195.000.080.030.15-0.04-33.33%243634.03%
PG230120C002000002022-10-04 12:24PM EDT200.000.020.020.13-0.02-50.00%11,60835.16%
PG230120C002100002022-10-04 1:12PM EDT210.000.040.030.12-0.02-33.33%21,90138.09%
PG230120C002200002022-09-30 11:19AM EDT220.000.040.040.070.00-234738.57%
PG230120C002300002022-10-04 9:54AM EDT230.000.020.020.10-0.06-75.00%20057343.07%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PG230120P000650002022-10-04 9:57AM EDT65.000.190.080.27+0.03+18.75%687259.86%
PG230120P000700002022-10-04 1:12PM EDT70.000.200.190.27-0.04-16.67%240156.25%
PG230120P000750002022-09-29 2:16PM EDT75.000.370.210.330.00-2625,31951.95%
PG230120P000800002022-10-03 9:38AM EDT80.000.450.240.480.00-663151.61%
PG230120P000850002022-10-04 2:52PM EDT85.000.450.350.50-0.17-27.42%1674946.44%
PG230120P000900002022-09-29 12:59PM EDT90.000.800.541.070.00-18255448.76%
PG230120P000950002022-09-30 3:45PM EDT95.001.140.770.870.00-265240.82%
PG230120P001000002022-10-04 11:34AM EDT100.001.101.021.12-0.17-13.39%11,74837.89%
PG230120P001050002022-10-03 10:12AM EDT105.001.891.361.490.00-11,20135.33%
PG230120P001100002022-10-04 12:36PM EDT110.001.931.952.01-0.32-14.22%23,09432.96%
PG230120P001150002022-10-04 2:51PM EDT115.002.742.512.76-0.41-13.02%22,55330.87%
PG230120P001200002022-10-04 2:59PM EDT120.003.763.703.85-0.59-13.56%323,88429.14%
PG230120P001250002022-10-04 2:38PM EDT125.005.405.105.25-0.56-9.40%484,80127.23%
PG230120P001300002022-10-04 3:09PM EDT130.007.307.057.20-0.75-9.32%2793,61725.71%
PG230120P001350002022-10-04 3:43PM EDT135.009.659.459.75-1.30-11.87%214,09624.47%
PG230120P001400002022-10-04 3:40PM EDT140.0012.9012.5013.10-1.30-9.15%104,44224.18%
PG230120P001450002022-10-04 12:15PM EDT145.0016.7815.9516.90-1.07-5.99%45,15923.83%
PG230120P001500002022-10-04 10:09AM EDT150.0020.6020.6021.35-2.80-11.97%111,52125.05%
PG230120P001550002022-09-23 11:14AM EDT155.0020.3025.3026.100.00-21,87027.11%
PG230120P001600002022-09-26 1:11PM EDT160.0025.4029.9031.150.00-11,57630.76%
PG230120P001650002022-10-03 1:09PM EDT165.0037.3534.7036.250.00-141334.60%
PG230120P001700002022-08-01 12:22PM EDT170.0027.7030.0030.500.00-1890.00%
PG230120P001750002022-06-30 12:17PM EDT175.0033.3435.6036.850.00-1750.00%
PG230120P001800002022-06-30 12:17PM EDT180.0038.0940.4041.800.00-11490.00%
PG230120P001850002022-03-29 2:47PM EDT185.0032.9024.8526.200.00-5290.00%
PG230120P001900002022-03-16 10:32AM EDT190.0042.9533.4534.850.00-160.00%
PG230120P001950002022-03-09 12:44PM EDT195.0048.0036.4538.400.00-1330.00%
PG230120P002000002022-07-25 9:31AM EDT200.0057.270.000.000.00-1110.00%
PG230120P002100002022-05-24 11:23AM EDT210.0065.2967.8069.200.00-3160.00%
PG230120P002300002022-05-18 2:38PM EDT230.0084.0097.2098.450.00-100.00%