New Zealand markets close in 1 hour 24 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
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PG230616C000800002022-04-21 9:57AM EDT80.0084.8061.2563.700.00--193.23%
PG230616C000850002022-07-01 9:34AM EDT85.0060.5154.5056.550.00-1178.47%
PG230616C000900002022-05-06 3:06PM EDT90.0065.4555.7058.150.00-1193.48%
PG230616C001000002022-08-04 9:52AM EDT100.0048.3838.7540.000.00-201055.48%
PG230616C001050002022-07-13 10:20AM EDT105.0042.4043.3045.400.00-1178.60%
PG230616C001100002022-09-23 3:49PM EDT110.0029.6524.5025.000.00-1731.26%
PG230616C001150002022-08-10 12:46PM EDT115.0034.7228.1528.700.00-6649.99%
PG230616C001200002022-08-05 3:15PM EDT120.0029.4622.4023.250.00-1742.79%
PG230616C001250002022-09-30 2:46PM EDT125.0012.5013.7014.300.00-194227.26%
PG230616C001300002022-10-03 11:26AM EDT130.0010.1511.0011.650.00-1513426.80%
PG230616C001350002022-10-04 2:57PM EDT135.008.678.508.75+0.32+3.83%121,73224.99%
PG230616C001400002022-10-04 3:37PM EDT140.006.506.356.65+0.15+2.36%1533824.23%
PG230616C001450002022-10-04 12:11PM EDT145.004.694.704.95+0.49+11.67%41,26223.61%
PG230616C001500002022-10-04 3:51PM EDT150.003.503.253.55+0.15+4.48%75499022.93%
PG230616C001550002022-10-04 12:20PM EDT155.002.412.222.52+0.13+5.70%592122.47%
PG230616C001600002022-10-04 11:17AM EDT160.001.731.571.79+0.13+8.12%21,06322.24%
PG230616C001650002022-10-04 9:57AM EDT165.001.221.121.24+0.02+1.67%231,20921.98%
PG230616C001700002022-10-04 11:55AM EDT170.000.850.750.91+0.12+16.44%62,88722.14%
PG230616C001750002022-10-04 2:20PM EDT175.000.600.540.64-0.46-43.40%661222.11%
PG230616C001800002022-10-03 9:40AM EDT180.000.450.350.490.00-63,08122.49%
PG230616C001850002022-10-04 1:38PM EDT185.000.380.260.39-0.02-5.00%223722.97%
PG230616C001900002022-09-12 11:01AM EDT190.000.530.000.550.00-203925.90%
PG230616C001950002022-10-04 1:38PM EDT195.000.240.120.39-0.14-36.84%22925.66%
PG230616C002000002022-09-27 11:30AM EDT200.000.280.030.410.00-22927.17%
PG230616C002100002022-10-03 1:21PM EDT210.000.150.100.290.00-32428.03%
PG230616C002200002022-07-22 10:04AM EDT220.000.340.000.500.00-2732.94%
PG230616C002300002022-07-29 3:11PM EDT230.000.390.000.300.00-12032.42%
PG230616C002400002022-09-30 11:05AM EDT240.000.010.000.310.00-2534.57%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PG230616P000700002022-10-04 1:41PM EDT70.000.640.440.74+0.06+10.34%4645.07%
PG230616P000750002022-09-27 12:04PM EDT75.000.750.261.230.00-132845.58%
PG230616P000800002022-09-30 3:59PM EDT80.001.300.801.180.00-14540.70%
PG230616P000850002022-10-04 3:11PM EDT85.001.251.171.25+0.49+64.47%24037.04%
PG230616P000900002022-10-04 3:43PM EDT90.001.581.531.62+0.47+42.34%138135.39%
PG230616P000950002022-09-30 2:58PM EDT95.002.561.882.140.00-697034.07%
PG230616P001000002022-09-23 1:02PM EDT100.002.252.412.650.00-14532.19%
PG230616P001050002022-09-30 10:51AM EDT105.003.803.103.250.00-5211930.27%
PG230616P001100002022-09-30 10:49AM EDT110.004.753.854.150.00-2043028.91%
PG230616P001150002022-10-03 2:59PM EDT115.005.554.955.150.00-6262927.28%
PG230616P001200002022-10-04 1:56PM EDT120.006.456.056.55-0.65-9.15%1744626.12%
PG230616P001250002022-10-04 2:18PM EDT125.008.157.708.20-0.95-10.44%9538324.87%
PG230616P001300002022-10-04 3:57PM EDT130.0010.109.9510.15-1.30-11.40%601,10223.57%
PG230616P001350002022-10-04 3:53PM EDT135.0012.4012.3512.65-1.75-12.37%381,01122.70%
PG230616P001400002022-10-03 11:31AM EDT140.0016.9515.1015.550.00-11,21721.85%
PG230616P001450002022-09-29 9:47AM EDT145.0018.7518.3018.850.00-111,15521.04%
PG230616P001500002022-09-30 11:25AM EDT150.0024.0522.0022.650.00-298020.62%
PG230616P001550002022-09-27 12:59PM EDT155.0024.2025.9026.650.00-1021119.85%
PG230616P001600002022-09-16 1:17PM EDT160.0024.0530.5531.300.00-208620.70%
PG230616P001650002022-09-27 3:23PM EDT165.0033.4035.2036.450.00-45623.43%
PG230616P001700002022-09-07 10:23AM EDT170.0034.0039.7041.400.00-1525.18%
PG230616P001750002022-07-29 10:38AM EDT175.0035.8332.7534.300.00-110.00%
PG230616P001800002022-05-31 10:00AM EDT180.0036.0638.8539.900.00--10.00%
PG230616P001850002022-04-07 9:39AM EDT185.0032.3432.2533.650.00--20.00%