New Zealand markets closed

The Procter & Gamble Company (PG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
146.10+2.31 (+1.61%)
As of 03:37PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PG220701C001100002022-06-15 3:40PM EDT110.0023.0035.8536.350.00--1850.00%
PG220701C001150002022-06-15 3:38PM EDT115.0018.4531.0031.350.00--5210.16%
PG220701C001220002022-06-17 11:25AM EDT122.0011.6024.0524.300.00-148164.06%
PG220701C001260002022-06-24 2:53PM EDT126.0018.9219.9520.250.00-1150.00%
PG220701C001280002022-06-17 12:19PM EDT128.005.6517.9018.350.00-52107.81%
PG220701C001300002022-06-29 1:57PM EDT130.0012.5016.0516.350.00-10118.75%
PG220701C001310002022-06-15 12:15PM EDT131.003.4014.8515.250.00--10120.70%
PG220701C001320002022-06-24 11:52AM EDT132.0012.2513.9514.250.00-21250.00%
PG220701C001330002022-06-24 11:52AM EDT133.0011.3112.8513.300.00-46113.28%
PG220701C001340002022-06-23 10:21AM EDT134.007.3211.8512.200.00-11792.58%
PG220701C001350002022-07-01 3:09PM EDT135.0011.0510.9011.25+4.70+74.02%4214692.97%
PG220701C001360002022-07-01 1:06PM EDT136.008.429.9510.30+3.11+58.57%21763.28%
PG220701C001370002022-06-30 10:49AM EDT137.008.619.009.30+3.36+64.00%11,58164.06%
PG220701C001380002022-07-01 3:21PM EDT138.008.057.908.15+4.00+98.77%419557.81%
PG220701C001390002022-07-01 3:17PM EDT139.007.207.107.30+2.45+51.58%932358.98%
PG220701C001400002022-07-01 3:00PM EDT140.005.995.906.10+2.24+59.73%221,26925.00%
PG220701C001410002022-07-01 1:38PM EDT141.004.965.055.30+2.34+89.31%15431153.91%
PG220701C001420002022-07-01 2:07PM EDT142.003.604.054.30+2.11+141.61%3268945.90%
PG220701C001430002022-07-01 3:07PM EDT143.003.003.053.30+1.50+100.00%10436137.70%
PG220701C001440002022-07-01 2:58PM EDT144.001.971.932.25+1.33+207.81%17025126.27%
PG220701C001450002022-07-01 3:17PM EDT145.001.231.081.27+0.88+251.43%50149618.26%
PG220701C001460002022-07-01 3:20PM EDT146.000.300.160.21+0.15+100.00%1332025.08%
PG220701C001470002022-07-01 3:03PM EDT147.000.010.000.03-0.06-85.71%382848.99%
PG220701C001480002022-07-01 3:03PM EDT148.000.030.000.03-0.02-40.00%1931215.63%
PG220701C001490002022-07-01 12:02PM EDT149.000.010.000.02-0.03-75.00%48820.31%
PG220701C001500002022-07-01 1:38PM EDT150.000.040.000.01+0.02+100.00%48023.44%
PG220701C001525002022-06-30 2:38PM EDT152.500.010.000.010.00-1035.94%
PG220701C001550002022-07-01 1:40PM EDT155.000.030.000.03+0.02+200.00%714254.69%
PG220701C001575002022-06-23 9:50AM EDT157.500.050.000.030.00--960.94%
PG220701C001600002022-06-28 9:53AM EDT160.000.010.000.030.00-13571.88%
PG220701C001625002022-06-28 9:31AM EDT162.500.030.000.030.00-1182.81%
PG220701C001650002022-06-23 2:14PM EDT165.000.020.000.010.00-11781.25%
PG220701C001700002022-06-14 10:56AM EDT170.000.010.000.030.00-53112.50%
PG220701C001800002022-06-09 1:14PM EDT180.000.040.000.210.00-10189.84%
PG220701C001900002022-05-16 9:31AM EDT190.000.110.000.000.00--1250.00%
Putsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PG220701P000950002022-06-14 11:41AM EDT95.000.050.000.210.00-10370.31%
PG220701P001100002022-06-23 9:31AM EDT110.000.030.000.010.00-17181.25%
PG220701P001150002022-06-24 2:23PM EDT115.000.030.000.030.00-573171.88%
PG220701P001160002022-06-24 1:06PM EDT116.000.020.000.030.00-11167.19%
PG220701P001170002022-06-27 10:04AM EDT117.000.100.000.030.00-546162.50%
PG220701P001200002022-06-28 10:29AM EDT120.000.010.000.030.00-30145.31%
PG220701P001220002022-06-30 10:39AM EDT122.000.010.000.010.00-10118.75%
PG220701P001230002022-06-23 2:10PM EDT123.000.120.000.030.00-3758128.13%
PG220701P001240002022-06-29 10:30AM EDT124.000.010.000.030.00-2195123.44%
PG220701P001250002022-06-30 12:22PM EDT125.000.010.000.030.00-158215117.19%
PG220701P001260002022-06-24 2:59PM EDT126.000.060.000.040.00-20115.63%
PG220701P001270002022-06-28 3:21PM EDT127.000.040.000.030.00-16106.25%
PG220701P001280002022-06-30 10:11AM EDT128.000.040.000.030.00-80101.56%
PG220701P001290002022-06-29 3:36PM EDT129.000.020.000.030.00-2119496.09%
PG220701P001300002022-07-01 9:34AM EDT130.000.020.000.030.00-229790.63%
PG220701P001310002022-06-30 12:42PM EDT131.000.020.000.030.00-5085.94%
PG220701P001320002022-06-30 11:39AM EDT132.000.050.000.030.00-16379.69%
PG220701P001330002022-06-30 3:50PM EDT133.000.020.000.030.00-313875.00%
PG220701P001340002022-07-01 11:43AM EDT134.000.010.000.03-0.04-80.00%2069.53%
PG220701P001350002022-07-01 3:02PM EDT135.000.020.000.01-0.05-71.43%332456.25%
PG220701P001360002022-07-01 10:31AM EDT136.000.010.000.03-0.08-88.89%9457559.38%
PG220701P001370002022-06-30 11:00AM EDT137.000.010.000.03-0.08-88.89%119753.91%
PG220701P001380002022-07-01 1:44PM EDT138.000.020.000.01-0.04-66.67%24045.31%
PG220701P001390002022-07-01 1:50PM EDT139.000.030.000.03-0.05-62.50%11224447.66%
PG220701P001400002022-07-01 2:51PM EDT140.000.010.000.02-0.09-90.00%1949039.06%
PG220701P001410002022-07-01 2:25PM EDT141.000.010.000.03-0.18-94.74%5233735.94%
PG220701P001420002022-07-01 1:41PM EDT142.000.020.000.02-0.27-93.10%88027.74%
PG220701P001430002022-07-01 2:52PM EDT143.000.020.010.02-0.61-96.83%2622521.88%
PG220701P001440002022-07-01 1:58PM EDT144.000.050.020.04-1.09-95.61%7822518.36%
PG220701P001450002022-07-01 2:53PM EDT145.000.080.020.07-1.53-95.03%13128713.18%
PG220701P001460002022-07-01 3:12PM EDT146.000.140.130.18-2.18-93.97%8807.42%
PG220701P001470002022-06-29 2:46PM EDT147.004.350.741.110.00-208017.87%
PG220701P001480002022-06-30 9:58AM EDT148.006.271.722.070.00-1125.29%
PG220701P001500002022-07-01 2:08PM EDT150.004.503.703.90-4.50-50.00%11512.50%
PG220701P001525002022-06-16 1:00PM EDT152.5019.006.156.550.00-3057.03%
PG220701P001550002022-06-30 9:58AM EDT155.0013.108.709.000.00-11066.99%
PG220701P001600002022-06-15 9:40AM EDT160.0025.4613.6514.150.00-6050.00%