New Zealand markets closed

The Procter & Gamble Company (PG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
140.57-0.58 (-0.41%)
At close: 04:03PM EST
140.65 +0.08 (+0.06%)
After hours: 07:57PM EST
In the money
Show:ListStraddle
Callsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PG230721C000750002023-01-23 1:53PM EST75.0067.8866.1066.900.00-1556.91%
PG230721C001000002023-01-11 1:23PM EST100.0051.2042.0043.050.00--144.70%
PG230721C001050002022-12-01 1:18PM EST105.0046.8047.8048.750.00--280.90%
PG230721C001100002022-12-07 2:23PM EST110.0042.5045.2046.050.00-3481.73%
PG230721C001150002022-12-13 1:34PM EST115.0039.5036.5037.500.00-11462.85%
PG230721C001200002023-01-26 1:41PM EST120.0024.4023.3524.300.00-22831.09%
PG230721C001250002023-01-19 12:15PM EST125.0023.5519.1019.950.00-123628.38%
PG230721C001300002023-01-26 11:37AM EST130.0015.8015.1515.700.00-64425.51%
PG230721C001350002023-01-25 10:38AM EST135.0010.8511.3511.850.00-154923.17%
PG230721C001400002023-01-27 10:20AM EST140.007.858.058.45-0.65-7.65%215221.13%
PG230721C001450002023-01-27 3:27PM EST145.005.755.405.70-0.25-4.17%1781,33119.62%
PG230721C001500002023-01-27 12:07PM EST150.003.303.303.50-0.49-12.93%1131,61818.16%
PG230721C001550002023-01-27 1:42PM EST155.001.901.852.04-0.13-6.40%2151,21317.26%
PG230721C001600002023-01-27 2:18PM EST160.001.000.921.12-0.09-8.26%750816.64%
PG230721C001650002023-01-27 1:04PM EST165.000.480.430.56-0.12-20.00%845716.07%
PG230721C001700002023-01-25 3:05PM EST170.000.320.020.600.00-143418.54%
PG230721C001750002023-01-25 2:35PM EST175.000.250.040.400.00-276618.96%
PG230721C001800002023-01-25 2:35PM EST180.000.140.010.300.00-233719.75%
PG230721C001850002023-01-25 2:04PM EST185.000.200.000.270.00-465821.09%
PG230721C001900002023-01-12 10:47AM EST190.000.360.000.250.00-21122.46%
PG230721C001950002023-01-11 1:47PM EST195.000.350.000.240.00-21223.88%
PG230721C002000002023-01-27 3:49PM EST200.000.010.000.22-0.23-95.83%2425.03%
Putsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PG230721P000750002023-01-25 2:33PM EST75.000.170.010.400.00-24048.49%
PG230721P000800002023-01-25 2:33PM EST80.000.220.020.480.00-2445.53%
PG230721P000850002023-01-26 9:31AM EST85.000.210.040.570.00-101842.63%
PG230721P000900002023-01-25 2:34PM EST90.000.320.080.550.00-2938.18%
PG230721P000950002023-01-25 2:47PM EST95.000.330.120.480.00-767733.33%
PG230721P001000002023-01-25 2:43PM EST100.000.450.170.830.00-4933.30%
PG230721P001050002023-01-25 11:18AM EST105.000.680.550.860.00-13729.66%
PG230721P001100002023-01-24 9:55AM EST110.000.900.750.930.00-14726.38%
PG230721P001150002023-01-25 3:58PM EST115.001.081.051.250.00-20626324.59%
PG230721P001200002023-01-27 2:39PM EST120.001.451.471.63-0.08-5.23%34922.55%
PG230721P001250002023-01-27 3:52PM EST125.002.122.022.21-0.03-1.40%8565820.78%
PG230721P001300002023-01-27 2:53PM EST130.002.782.893.10-0.17-5.76%1229719.30%
PG230721P001350002023-01-26 2:10PM EST135.004.004.054.300.00-2945417.73%
PG230721P001400002023-01-27 11:00AM EST140.006.255.706.00+0.55+9.65%580016.27%
PG230721P001450002023-01-27 2:05PM EST145.008.018.008.40+0.01+0.13%61,42515.08%
PG230721P001500002023-01-25 11:17AM EST150.0011.5510.9511.40-0.85-6.85%181,96313.60%
PG230721P001550002023-01-23 3:28PM EST155.0014.8014.6015.400.00-81,15613.21%
PG230721P001600002023-01-24 1:20PM EST160.0017.8919.1019.900.00-11,20613.18%
PG230721P001650002023-01-27 3:40PM EST165.0023.8524.0024.85+0.55+2.36%4415.10%
PG230721P001700002022-11-23 10:29AM EST170.0024.5518.8519.450.00--00.00%
PG230721P001750002023-01-04 2:50PM EST175.0024.5033.8534.900.00-2019.65%
PG230721P001800002023-01-04 12:46PM EST180.0027.9539.1039.850.00-2021.12%
PG230721P001950002022-12-15 10:02AM EST195.0044.6044.0045.450.00--00.00%
PG230721P002000002023-01-03 1:29PM EST200.0050.0059.1059.850.00--027.95%