New Zealand markets open in 7 hours 56 minutes

The Procter & Gamble Company (PG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
137.37-0.15 (-0.11%)
At close: 4:03PM EDT
In the money
Show:ListStraddle
Callsfor25 September 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PG200925C001050002020-09-04 2:47PM EDT105.0032.9230.2034.350.00-5050189.84%
PG200925C001200002020-09-11 3:37PM EDT120.0016.5515.9018.550.00-1398.54%
PG200925C001220002020-09-18 1:44PM EDT122.0014.4513.9016.85-0.10-0.69%11197.46%
PG200925C001250002020-08-24 12:06AM EDT125.0012.5512.1513.85-0.05-0.40%6662.89%
PG200925C001270002020-09-17 12:52PM EDT127.009.939.3011.250.00-11761.62%
PG200925C001280002020-08-24 3:41PM EDT128.0010.487.9510.450.00-8662.01%
PG200925C001290002020-09-17 3:50PM EDT129.008.287.959.900.00-5766.68%
PG200925C001300002020-09-18 11:56AM EDT130.007.477.358.40-1.63-17.91%6952.20%
PG200925C001310002020-09-10 10:48AM EDT131.007.755.757.600.00-51551.61%
PG200925C001320002020-09-10 11:34AM EDT132.007.055.456.300.00-1341.31%
PG200925C001330002020-09-11 11:41AM EDT133.005.754.454.950.00-11529.98%
PG200925C001340002020-09-18 3:16PM EDT134.003.443.704.25-2.61-43.14%116531.10%
PG200925C001350002020-09-18 2:51PM EDT135.002.582.923.25-0.46-15.13%218126.22%
PG200925C001360002020-09-18 3:17PM EDT136.001.971.922.30-0.41-17.23%8013221.70%
PG200925C001370002020-09-18 3:52PM EDT137.001.701.401.84-0.08-4.49%11913723.49%
PG200925C001380002020-09-18 3:57PM EDT138.001.190.801.40-0.01-0.83%16243224.10%
PG200925C001390002020-09-18 3:52PM EDT139.000.730.640.83-0.20-21.51%20051021.31%
PG200925C001400002020-09-18 3:38PM EDT140.000.450.300.49-0.03-6.25%9821320.26%
PG200925C001410002020-09-18 3:04PM EDT141.000.240.250.39-0.27-52.94%6426122.27%
PG200925C001420002020-09-18 3:38PM EDT142.000.170.050.45-0.12-41.38%2143027.30%
PG200925C001430002020-09-18 3:43PM EDT143.000.120.050.20-0.10-45.45%1396024.22%
PG200925C001440002020-09-17 11:41AM EDT144.000.140.040.110.00-1428423.63%
PG200925C001450002020-09-17 12:37PM EDT145.000.100.000.270.00-36932.52%
PG200925C001460002020-09-15 11:21AM EDT146.000.110.000.220.00-17633.69%
PG200925C001470002020-09-18 3:24PM EDT147.000.030.000.18-0.03-50.00%113434.86%
PG200925C001480002020-09-09 11:29AM EDT148.000.030.000.17-0.17-85.00%11737.11%
PG200925C001490002020-09-17 12:34PM EDT149.000.030.000.080.00-2234.38%
PG200925C001500002020-09-09 1:43PM EDT150.000.170.000.280.00-12147.07%
PG200925C001525002020-09-04 9:45AM EDT152.500.200.000.080.00-5542.19%
PG200925C001550002020-09-04 10:09AM EDT155.000.200.000.060.00-512945.51%
PG200925C001650002020-09-03 10:36AM EDT165.000.210.000.200.00--469.73%
Putsfor25 September 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PG200925P001100002020-08-17 12:01AM EDT110.000.340.000.000.00--050.00%
PG200925P001150002020-08-19 11:44AM EDT115.000.140.000.110.00-2264.06%
PG200925P001200002020-09-04 3:36PM EDT120.000.280.000.210.00-21655.86%
PG200925P001220002020-08-27 3:57PM EDT122.000.340.000.320.00-2654.10%
PG200925P001230002020-09-01 2:46PM EDT123.000.240.000.080.00-2345.12%
PG200925P001240002020-09-15 1:29PM EDT124.000.070.000.180.00-28249.12%
PG200925P001250002020-09-17 3:15PM EDT125.000.050.000.05-0.06-54.55%14836.52%
PG200925P001260002020-09-18 12:18PM EDT126.000.070.000.15-0.48-87.27%1241.31%
PG200925P001270002020-09-18 2:37PM EDT127.000.110.010.27-0.01-8.33%1243.65%
PG200925P001280002020-09-18 1:10PM EDT128.000.110.070.13-0.04-26.67%118834.08%
PG200925P001290002020-09-18 10:19AM EDT129.000.130.080.21-0.07-35.00%222734.67%
PG200925P001300002020-09-18 3:38PM EDT130.000.170.140.35-0.03-15.00%11320536.04%
PG200925P001310002020-09-18 1:39PM EDT131.000.300.100.25-0.06-16.67%1121029.40%
PG200925P001320002020-09-18 3:53PM EDT132.000.270.110.46-0.16-37.21%562731.40%
PG200925P001330002020-09-18 1:55PM EDT133.000.550.190.53+0.13+30.95%11818528.91%
PG200925P001340002020-09-18 2:43PM EDT134.000.700.450.60+0.07+11.11%16316426.03%
PG200925P001350002020-09-18 3:58PM EDT135.000.640.630.85-0.26-28.89%71331025.71%
PG200925P001360002020-09-18 3:57PM EDT136.000.900.730.97-0.53-37.06%67519422.32%
PG200925P001370002020-09-18 3:57PM EDT137.001.281.051.59-0.67-34.36%4721725.22%
PG200925P001380002020-09-18 3:34PM EDT138.001.731.511.96-0.27-13.50%4639423.10%
PG200925P001390002020-09-18 3:08PM EDT139.002.772.182.83+0.99+55.62%4555226.95%
PG200925P001400002020-09-18 3:10PM EDT140.003.602.863.25+1.36+60.71%54222.61%
PG200925P001410002020-09-04 12:36PM EDT141.002.873.854.350.00-24428.69%
PG200925P001420002020-09-15 10:31AM EDT142.003.604.555.150.00-5228.81%
PG200925P001440002020-09-10 2:28PM EDT144.007.305.608.150.00--155.47%
PG200925P001450002020-09-15 10:31AM EDT145.006.206.808.450.00-6246.19%