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
143.81 +0.02 (+0.01%)
Pre-market: 07:52AM 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--10.00%
PG230616C000850002022-06-27 10:29AM EDT85.0059.510.000.000.00--10.00%
PG230616C000900002022-05-06 3:06PM EDT90.0065.4555.7058.150.00-1147.74%
PG230616C001050002022-04-08 9:32AM EDT105.0055.5052.3053.750.00-1062.45%
PG230616C001100002022-05-19 1:49PM EDT110.0035.0027.0528.650.00--10.00%
PG230616C001150002022-06-24 3:05PM EDT115.0034.250.000.000.00-220.00%
PG230616C001200002022-06-24 3:57PM EDT120.0029.800.000.000.00-250.00%
PG230616C001250002022-06-27 10:09AM EDT125.0025.050.000.000.00-1180.00%
PG230616C001300002022-06-30 2:17PM EDT130.0021.900.000.000.00-1440.00%
PG230616C001350002022-06-21 11:05AM EDT135.0013.140.000.000.00--70.00%
PG230616C001400002022-06-30 1:37PM EDT140.0015.900.000.000.00-2410.00%
PG230616C001450002022-06-21 2:52PM EDT145.009.500.000.000.00-61,0950.20%
PG230616C001500002022-06-30 11:34AM EDT150.009.900.000.000.00-25360.78%
PG230616C001550002022-06-28 12:10PM EDT155.007.600.000.000.00-12931.56%
PG230616C001600002022-06-29 1:37PM EDT160.006.150.000.000.00-23143.13%
PG230616C001650002022-06-30 1:24PM EDT165.005.250.000.000.00-12633.13%
PG230616C001700002022-06-29 10:36AM EDT170.003.750.000.000.00-231,6303.13%
PG230616C001750002022-06-24 3:36PM EDT175.003.580.000.000.00-83543.13%
PG230616C001800002022-06-22 9:59AM EDT180.001.850.000.000.00-42046.25%
PG230616C001850002022-06-30 10:46AM EDT185.001.700.000.000.00-12136.25%
PG230616C001900002022-06-22 11:54AM EDT190.001.130.000.000.00-20536.25%
PG230616C001950002022-06-30 10:05AM EDT195.001.080.000.000.00-13286.25%
PG230616C002000002022-06-28 3:22PM EDT200.000.760.000.000.00-5126.25%
PG230616C002100002022-04-29 10:32AM EDT210.002.000.661.070.00-21924.74%
PG230616C002200002022-05-20 10:54AM EDT220.000.580.000.620.00-5524.26%
PG230616C002300002022-05-24 9:36AM EDT230.000.400.000.000.00-51912.50%
PG230616C002400002022-06-16 11:40AM EDT240.000.200.000.000.00-1212.50%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PG230616P000750002022-06-16 2:48PM EDT75.001.140.000.000.00-1412.50%
PG230616P000800002022-06-28 9:32AM EDT80.000.950.000.000.00-103212.50%
PG230616P000850002022-06-03 2:15PM EDT85.001.270.000.000.00-1112.50%
PG230616P000900002022-06-16 11:34AM EDT90.002.300.000.000.00-11212.50%
PG230616P000950002022-06-30 12:48PM EDT95.001.850.000.000.00-12256.25%
PG230616P001000002022-06-24 12:22PM EDT100.002.330.000.000.00-10286.25%
PG230616P001050002022-06-17 3:22PM EDT105.004.000.000.000.00-2146.25%
PG230616P001100002022-06-23 9:44AM EDT110.003.670.000.000.00-1796.25%
PG230616P001150002022-06-21 3:29PM EDT115.005.250.000.000.00-2616.25%
PG230616P001200002022-06-24 1:46PM EDT120.005.230.000.000.00-12773.13%
PG230616P001250002022-06-30 10:08AM EDT125.006.500.000.000.00-81863.13%
PG230616P001300002022-06-30 12:21PM EDT130.007.780.000.000.00-15333.13%
PG230616P001350002022-06-30 12:21PM EDT135.009.460.000.000.00-12621.56%
PG230616P001400002022-06-30 1:38PM EDT140.0011.100.000.000.00-27100.78%
PG230616P001450002022-06-21 10:44AM EDT145.0018.330.000.000.00-15050.00%
PG230616P001500002022-06-27 2:02PM EDT150.0016.410.000.000.00-117290.00%
PG230616P001550002022-06-01 2:45PM EDT155.0018.500.000.000.00-112020.00%
PG230616P001600002022-05-23 9:58AM EDT160.0023.6025.4526.850.00-58629.72%
PG230616P001650002022-06-27 12:09PM EDT165.0026.200.000.000.00-1540.00%
PG230616P001700002022-05-12 10:29AM EDT170.0024.6130.4032.000.00-2525.39%
PG230616P001800002022-05-31 10:00AM EDT180.0036.0638.8539.900.00--124.70%
PG230616P001850002022-04-07 9:39AM EDT185.0032.3432.2533.650.00--20.00%