New Zealand markets closed

The Procter & Gamble Company (PG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
148.69+1.24 (+0.84%)
At close: 04:03PM EDT
148.51 -0.18 (-0.12%)
After hours: 07:55PM EDT
In the money
Show:ListStraddle
Callsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PG230421C000950002023-02-09 11:39AM EDT95.0044.0041.7043.400.00-280.00%
PG230421C001000002023-03-29 9:32AM EDT100.0047.0048.4549.500.00-2987.30%
PG230421C001100002023-01-18 11:07AM EDT110.0039.0530.6031.150.00-360.00%
PG230421C001150002022-11-03 2:08PM EDT115.0020.6437.0537.950.00-11120.02%
PG230421C001200002023-03-27 12:46PM EDT120.0026.8028.0529.700.00-59268.90%
PG230421C001250002023-03-31 11:00AM EDT125.0023.4123.0024.55+3.76+19.13%113256.23%
PG230421C001300002023-03-27 10:07AM EDT130.0017.1018.2019.750.00-137649.44%
PG230421C001350002023-03-31 3:59PM EDT135.0014.0513.5014.50+1.85+15.16%3286636.01%
PG230421C001360002023-03-20 2:21PM EDT136.0010.0012.0513.650.00--135.99%
PG230421C001370002023-03-29 9:41AM EDT137.0010.2511.3012.650.00-1833.96%
PG230421C001380002023-03-24 10:59AM EDT138.008.5010.1512.050.00-9636.35%
PG230421C001390002023-03-24 12:04PM EDT139.008.259.0511.100.00-42034.67%
PG230421C001400002023-03-31 3:29PM EDT140.008.908.559.80+0.73+8.94%625,35829.40%
PG230421C001410002023-03-29 3:36PM EDT141.006.707.659.150.00-25430.62%
PG230421C001420002023-03-31 3:48PM EDT142.007.097.107.55+1.19+20.17%38722.51%
PG230421C001430002023-03-31 2:24PM EDT143.005.856.256.80+0.23+4.09%28522.75%
PG230421C001440002023-03-31 3:41PM EDT144.005.405.555.80+0.85+18.68%7617820.46%
PG230421C001450002023-03-31 3:59PM EDT145.004.904.755.00+0.68+16.11%1929,63919.73%
PG230421C001460002023-03-31 3:37PM EDT146.003.904.054.25+0.40+11.43%6027119.10%
PG230421C001470002023-03-31 3:39PM EDT147.003.203.353.55+0.30+10.34%7529718.51%
PG230421C001480002023-03-31 3:33PM EDT148.002.592.732.90+0.28+12.12%7018217.90%
PG230421C001490002023-03-31 3:30PM EDT149.002.092.212.30+0.24+12.97%351,61517.21%
PG230421C001500002023-03-31 3:47PM EDT150.001.651.691.79+0.21+14.58%1467,83216.71%
PG230421C001525002023-03-31 3:59PM EDT152.501.030.810.92+0.37+56.06%332,93716.31%
PG230421C001550002023-03-31 3:59PM EDT155.000.560.340.38+0.27+93.10%6610,59115.58%
PG230421C001575002023-03-31 3:53PM EDT157.500.150.130.23-0.01-6.25%252717.14%
PG230421C001600002023-03-31 3:19PM EDT160.000.060.020.09-0.02-25.00%513,81416.99%
PG230421C001625002023-03-28 10:35AM EDT162.500.030.010.820.00-22933.15%
PG230421C001650002023-03-30 11:45AM EDT165.000.010.000.060.00-11,53421.19%
PG230421C001700002023-03-23 10:15AM EDT170.000.030.000.050.00-426025.59%
PG230421C001750002023-02-10 3:04PM EDT175.000.090.002.150.00-313254.52%
PG230421C001800002023-03-08 3:16PM EDT180.000.250.000.010.00-22228.91%
PG230421C001850002023-03-08 3:04PM EDT185.000.010.000.010.00-81232.81%
PG230421C001900002023-01-12 3:41PM EDT190.000.130.000.540.00-18354.88%
PG230421C001950002023-01-20 1:13PM EDT195.000.040.000.750.00-1363.09%
PG230421C002000002022-12-19 3:00PM EDT200.000.170.010.300.00-2258.69%
PG230421C002100002023-02-22 12:33PM EDT210.000.020.000.210.00-464663.28%
PG230421C002200002023-03-27 9:44AM EDT220.000.010.000.010.00-112151.56%
Putsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PG230421P000650002023-01-20 10:43AM EDT65.000.020.000.500.00-102,050164.65%
PG230421P000700002023-02-10 3:45PM EDT70.000.010.000.750.00-700703160.94%
PG230421P000750002023-03-22 12:41PM EDT75.000.010.000.580.00-1713141.60%
PG230421P000800002022-12-19 12:44PM EDT80.000.210.020.140.00-510108.20%
PG230421P000850002023-03-07 11:22AM EDT85.000.010.000.050.00-135086.72%
PG230421P000900002023-03-07 11:20AM EDT90.000.020.000.070.00-72281.25%
PG230421P000950002023-03-30 10:48AM EDT95.000.010.000.050.00-67270.31%
PG230421P001000002023-03-31 9:31AM EDT100.000.040.000.03+0.02+100.00%1516060.16%
PG230421P001050002023-03-30 11:34AM EDT105.000.020.000.060.00-163457.03%
PG230421P001100002023-03-31 1:05PM EDT110.000.030.000.03-0.01-25.00%31,56050.00%
PG230421P001150002023-03-31 12:32PM EDT115.000.050.010.04+0.02+66.67%549744.92%
PG230421P001200002023-03-31 12:32PM EDT120.000.060.010.05-0.02-25.00%221,84539.26%
PG230421P001250002023-03-31 3:58PM EDT125.000.070.050.07-0.03-30.00%132,36334.28%
PG230421P001300002023-03-31 3:57PM EDT130.000.100.100.11-0.05-33.33%814,25729.54%
PG230421P001310002023-03-29 3:23PM EDT131.000.170.050.120.00-81528.52%
PG230421P001320002023-03-28 3:22PM EDT132.000.280.080.130.00-63027.49%
PG230421P001330002023-03-29 3:23PM EDT133.000.230.050.210.00-23628.57%
PG230421P001340002023-03-31 3:56PM EDT134.000.190.050.17-0.07-26.92%203325.88%
PG230421P001350002023-03-31 3:24PM EDT135.000.200.180.21-0.10-33.33%534,80725.49%
PG230421P001360002023-03-30 10:34AM EDT136.000.380.190.240.00-16624.61%
PG230421P001370002023-03-31 12:27PM EDT137.000.280.230.29-0.30-51.72%419024.07%
PG230421P001380002023-03-31 12:07PM EDT138.000.350.300.34-0.29-45.31%97523.34%
PG230421P001390002023-03-31 1:18PM EDT139.000.430.270.42-0.48-52.75%103722.90%
PG230421P001400002023-03-31 3:43PM EDT140.000.510.440.50-0.24-32.00%583,99922.27%
PG230421P001410002023-03-31 3:26PM EDT141.000.620.530.63-0.46-42.59%1621122.02%
PG230421P001420002023-03-31 3:55PM EDT142.000.750.670.78-0.54-41.86%1122721.68%
PG230421P001430002023-03-31 3:43PM EDT143.000.950.840.95-0.63-39.87%915021.27%
PG230421P001440002023-03-31 11:28AM EDT144.001.361.051.17-0.21-13.38%922521.00%
PG230421P001450002023-03-31 2:46PM EDT145.001.621.301.42-0.28-14.74%5855,57620.63%
PG230421P001460002023-03-31 3:01PM EDT146.001.881.601.74-0.41-17.90%1985920.48%
PG230421P001470002023-03-31 1:10PM EDT147.002.301.952.08-0.53-18.73%2034220.12%
PG230421P001480002023-03-31 3:46PM EDT148.002.602.362.49-0.75-22.39%2018519.89%
PG230421P001490002023-03-31 1:38PM EDT149.003.252.882.97-0.50-13.33%3515519.75%
PG230421P001500002023-03-31 3:57PM EDT150.003.603.353.55-0.85-19.10%831,83519.92%
PG230421P001550002023-03-31 2:45PM EDT155.007.805.707.50-0.40-4.88%5263423.90%
PG230421P001600002023-03-16 3:57PM EDT160.0017.2010.0513.900.00-7021246.09%
PG230421P001650002023-01-27 2:05PM EDT165.0024.4524.2527.750.00-8,0000110.94%
PG230421P001700002023-02-21 1:25PM EDT170.0029.5524.9526.400.00-5080.03%
PG230421P001800002022-11-10 1:59PM EDT180.0038.4028.5529.650.00-100.00%