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
144.00 +0.21 (+0.15%)
Pre-market: 08:00AM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PG230120C000650002022-06-29 10:55AM EDT65.0077.150.000.000.00-220.00%
PG230120C000700002022-06-29 10:51AM EDT70.0072.050.000.000.00-110.00%
PG230120C000750002022-04-20 3:51PM EDT75.0088.9665.8568.550.00-1600.00%
PG230120C000800002022-06-23 11:47AM EDT80.0061.250.000.000.00-150.00%
PG230120C000850002022-04-25 9:52AM EDT85.0077.0559.6562.200.00-4554.97%
PG230120C000900002022-06-22 10:48AM EDT90.0048.600.000.000.00-2720.00%
PG230120C000950002022-05-02 3:39PM EDT95.0064.1050.0553.150.00-212157.23%
PG230120C001000002022-06-16 10:46AM EDT100.0036.300.000.000.00-1600.00%
PG230120C001050002022-06-17 12:43PM EDT105.0029.200.000.000.00-8780.00%
PG230120C001100002022-06-23 10:26AM EDT110.0033.000.000.000.00-21110.00%
PG230120C001150002022-06-24 11:37AM EDT115.0031.900.000.000.00-13430.00%
PG230120C001200002022-06-30 12:00PM EDT120.0026.100.000.000.00-14930.00%
PG230120C001250002022-06-30 12:44PM EDT125.0022.290.000.000.00-15780.00%
PG230120C001300002022-06-28 9:31AM EDT130.0018.750.000.000.00-15760.00%
PG230120C001350002022-06-29 2:17PM EDT135.0014.400.000.000.00-217220.00%
PG230120C001400002022-06-30 2:31PM EDT140.0012.120.000.000.00-113,5210.00%
PG230120C001450002022-06-30 3:15PM EDT145.009.000.000.000.00-5305,7030.39%
PG230120C001500002022-06-30 2:41PM EDT150.006.950.000.000.00-39811,0341.56%
PG230120C001550002022-06-30 1:01PM EDT155.004.970.000.000.00-521,1133.13%
PG230120C001600002022-06-30 3:08PM EDT160.003.500.000.000.00-163,1593.13%
PG230120C001650002022-06-30 3:46PM EDT165.002.500.000.000.00-26,1113.13%
PG230120C001700002022-06-30 2:44PM EDT170.001.750.000.000.00-414,1886.25%
PG230120C001750002022-06-30 9:31AM EDT175.000.980.000.000.00-13,9386.25%
PG230120C001800002022-06-30 1:27PM EDT180.000.850.000.000.00-51,9916.25%
PG230120C001850002022-06-27 1:12PM EDT185.000.700.000.000.00-21,9506.25%
PG230120C001900002022-06-21 12:59PM EDT190.000.370.000.000.00-191,1956.25%
PG230120C001950002022-06-17 2:38PM EDT195.000.180.000.000.00-24186.25%
PG230120C002000002022-06-27 9:35AM EDT200.000.300.000.000.00-21,61212.50%
PG230120C002100002022-06-29 10:33AM EDT210.000.150.000.000.00-11,67012.50%
PG230120C002200002022-06-17 2:37PM EDT220.000.120.000.000.00-229612.50%
PG230120C002300002022-06-30 1:56PM EDT230.000.080.000.000.00-2049312.50%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PG230120P000650002022-06-29 1:02PM EDT65.000.350.000.000.00-576225.00%
PG230120P000700002022-06-14 3:49PM EDT70.000.750.000.000.00-235525.00%
PG230120P000750002022-06-14 12:04PM EDT75.000.800.000.000.00-54,92112.50%
PG230120P000800002022-06-30 3:06PM EDT80.000.600.000.000.00-259912.50%
PG230120P000850002022-06-16 12:14PM EDT85.001.160.000.000.00-241712.50%
PG230120P000900002022-06-29 9:54AM EDT90.000.900.000.000.00-148412.50%
PG230120P000950002022-06-23 11:29AM EDT95.001.160.000.000.00-461112.50%
PG230120P001000002022-06-27 3:54PM EDT100.001.350.000.000.00-21,53412.50%
PG230120P001050002022-06-28 3:24PM EDT105.001.730.000.000.00-31,0436.25%
PG230120P001100002022-06-29 11:35AM EDT110.002.060.000.000.00-12,9056.25%
PG230120P001150002022-06-30 3:56PM EDT115.002.400.000.000.00-11,8246.25%
PG230120P001200002022-06-30 2:54PM EDT120.003.200.000.000.00-22,7786.25%
PG230120P001250002022-06-30 2:35PM EDT125.003.950.000.000.00-814,1563.13%
PG230120P001300002022-06-30 9:58AM EDT130.005.710.000.000.00-21,9233.13%
PG230120P001350002022-06-30 10:56AM EDT135.007.100.000.000.00-92,3021.56%
PG230120P001400002022-06-30 1:36PM EDT140.008.300.000.000.00-5703,1290.78%
PG230120P001450002022-06-30 9:53AM EDT145.0011.450.000.000.00-14,6710.00%
PG230120P001500002022-06-30 2:37PM EDT150.0013.350.000.000.00-2211,8400.00%
PG230120P001550002022-06-22 3:28PM EDT155.0020.000.000.000.00-41,9970.00%
PG230120P001600002022-06-22 10:14AM EDT160.0025.250.000.000.00-71,6160.00%
PG230120P001650002022-06-28 10:13AM EDT165.0025.430.000.000.00-14120.00%
PG230120P001700002022-06-28 10:13AM EDT170.0029.780.000.000.00-1890.00%
PG230120P001750002022-06-30 12:17PM EDT175.0033.340.000.000.00-1750.00%
PG230120P001800002022-06-30 12:17PM EDT180.0038.090.000.000.00-11810.00%
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%
PG230120P002000002022-06-16 1:36PM EDT200.0066.500.000.000.00-1140.00%
PG230120P002100002022-05-24 11:23AM EDT210.0065.2967.8069.200.00-31642.02%
PG230120P002300002022-05-18 2:38PM EDT230.0084.0097.2098.450.00-1076.17%