New Zealand markets open in 6 hours 59 minutes

The Procter & Gamble Company (PG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
146.60-0.12 (-0.08%)
At close: 04:03PM EST
146.52 -0.08 (-0.05%)
Pre-market: 08:45AM EST
In the money
Show:ListStraddle
Callsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PG230421C001000002022-10-20 9:48AM EST100.0031.3543.5044.550.00--10.00%
PG230421C001150002022-11-03 1:08PM EST115.0020.640.000.000.00-110.00%
PG230421C001200002022-10-14 9:22AM EST120.0013.1024.1024.600.00-4760.00%
PG230421C001250002022-11-21 11:02AM EST125.0022.840.000.000.00-31310.00%
PG230421C001300002022-11-23 11:25AM EST130.0019.750.000.000.00-13150.00%
PG230421C001350002022-11-22 10:04AM EST135.0015.000.000.000.00-12590.00%
PG230421C001400002022-11-25 10:29AM EST140.0012.450.000.000.00-55450.00%
PG230421C001450002022-11-28 2:44PM EST145.008.960.000.000.00-337720.00%
PG230421C001500002022-11-28 3:49PM EST150.006.400.000.000.00-442,2930.78%
PG230421C001550002022-11-28 3:42PM EST155.004.300.000.000.00-4331,7481.56%
PG230421C001600002022-11-28 3:42PM EST160.002.720.000.000.00-6931,5743.13%
PG230421C001650002022-11-28 2:42PM EST165.001.460.000.000.00-213553.13%
PG230421C001700002022-11-25 10:55AM EST170.000.770.000.000.00-1556.25%
PG230421C001750002022-11-22 3:53PM EST175.000.400.000.000.00-6106.25%
PG230421C001800002022-11-28 2:14PM EST180.000.360.000.000.00-236.25%
PG230421C001850002022-11-28 2:23PM EST185.000.210.000.000.00-236.25%
PG230421C001900002022-11-28 11:13AM EST190.000.160.000.000.00-266.25%
PG230421C001950002022-11-28 2:28PM EST195.000.160.000.000.00-2212.50%
PG230421C002000002022-11-23 10:06AM EST200.000.140.000.000.00-2112.50%
PG230421C002100002022-11-18 10:50AM EST210.000.110.000.000.00-2112.50%
PG230421C002200002022-11-11 10:27AM EST220.000.110.000.000.00-212012.50%
Putsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PG230421P000650002022-11-28 2:28PM EST65.000.080.000.000.00-3425.00%
PG230421P000700002022-11-18 10:51AM EST70.000.180.000.000.00-2725.00%
PG230421P000750002022-11-18 10:52AM EST75.000.240.000.000.00-2625.00%
PG230421P000800002022-11-28 10:37AM EST80.000.170.000.000.00-1525.00%
PG230421P000850002022-11-23 10:52AM EST85.000.220.000.000.00-4712.50%
PG230421P000900002022-11-28 2:14PM EST90.000.250.000.000.00-21312.50%
PG230421P000950002022-11-18 10:57AM EST95.000.510.000.000.00-26312.50%
PG230421P001000002022-11-18 10:56AM EST100.000.640.000.000.00-211512.50%
PG230421P001050002022-11-03 2:25PM EST105.000.910.000.000.00-357112.50%
PG230421P001100002022-11-25 10:59AM EST110.000.690.000.000.00-51,18912.50%
PG230421P001150002022-11-28 2:56PM EST115.000.970.000.000.00-214236.25%
PG230421P001200002022-11-23 3:26PM EST120.001.180.000.000.00-191,0186.25%
PG230421P001250002022-11-23 3:18PM EST125.001.610.000.000.00-71,0306.25%
PG230421P001300002022-11-28 3:55PM EST130.002.380.000.000.00-245903.13%
PG230421P001350002022-11-28 3:46PM EST135.003.350.000.000.00-95663.13%
PG230421P001400002022-11-23 2:27PM EST140.004.350.000.000.00-95461.56%
PG230421P001450002022-11-28 3:51PM EST145.006.350.000.000.00-223950.39%
PG230421P001500002022-11-28 2:44PM EST150.008.650.000.000.00-312700.00%
PG230421P001550002022-10-07 2:54PM EST155.0031.6020.8521.450.00-11844.95%
PG230421P001600002022-10-21 11:28AM EST160.0032.3518.1518.750.00-4528.05%
PG230421P001650002022-11-14 10:10AM EST165.0024.000.000.000.00-440.00%
PG230421P001700002022-11-10 12:59PM EST170.0028.550.000.000.00-100.00%
PG230421P001800002022-11-10 12:59PM EST180.0038.400.000.000.00-100.00%