New Zealand markets closed

The Procter & Gamble Company (PG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
128.70-3.28 (-2.49%)
At close: 04:03PM EDT
128.81 +0.11 (+0.09%)
Pre-market: 08:25AM EDT
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PG220930C001200002022-09-20 11:21AM EDT120.0017.600.000.000.00--50.00%
PG220930C001270002022-09-28 12:21PM EDT127.005.500.000.000.00-520.00%
PG220930C001290002022-09-29 3:15PM EDT129.000.790.000.000.00-12181.56%
PG220930C001300002022-09-29 3:59PM EDT130.000.470.000.000.00-1601576.25%
PG220930C001310002022-09-29 3:58PM EDT131.000.270.000.000.00-15615412.50%
PG220930C001320002022-09-29 3:59PM EDT132.000.130.000.000.00-33352612.50%
PG220930C001330002022-09-29 1:43PM EDT133.000.070.000.000.00-31726712.50%
PG220930C001340002022-09-29 3:12PM EDT134.000.050.000.000.00-6061225.00%
PG220930C001350002022-09-29 3:12PM EDT135.000.030.000.000.00-6926525.00%
PG220930C001360002022-09-29 3:05PM EDT136.000.030.000.000.00-1245225.00%
PG220930C001370002022-09-29 2:22PM EDT137.000.010.000.000.00-2336125.00%
PG220930C001380002022-09-29 3:24PM EDT138.000.020.000.000.00-37654325.00%
PG220930C001390002022-09-29 9:44AM EDT139.000.020.000.000.00-130225.00%
PG220930C001400002022-09-29 2:00PM EDT140.000.030.000.000.00-1143750.00%
PG220930C001410002022-09-29 3:16PM EDT141.000.010.000.000.00-5132350.00%
PG220930C001420002022-09-29 11:35AM EDT142.000.010.000.000.00-1045350.00%
PG220930C001430002022-09-28 1:58PM EDT143.000.030.000.000.00-375250.00%
PG220930C001440002022-09-28 3:40PM EDT144.000.020.000.000.00-110450.00%
PG220930C001450002022-09-29 12:36PM EDT145.000.020.000.000.00-155950.00%
PG220930C001460002022-09-29 9:58AM EDT146.000.020.000.000.00-110450.00%
PG220930C001470002022-09-29 11:13AM EDT147.000.030.000.000.00-39050.00%
PG220930C001480002022-09-27 3:47PM EDT148.000.020.000.000.00-15250.00%
PG220930C001490002022-09-26 3:30PM EDT149.000.010.000.000.00-34850.00%
PG220930C001500002022-09-29 9:47AM EDT150.000.010.000.000.00-112550.00%
PG220930C001525002022-09-22 10:32AM EDT152.500.030.000.000.00-21,16750.00%
PG220930C001550002022-09-22 10:34AM EDT155.000.040.000.000.00-130550.00%
PG220930C001600002022-09-08 9:31AM EDT160.000.010.000.000.00-112650.00%
PG220930C001650002022-08-24 11:29AM EDT165.000.110.000.000.00-1350.00%
PG220930C001700002022-08-17 9:43AM EDT170.000.240.000.000.00-2250.00%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PG220930P000750002022-09-09 3:56PM EDT75.000.010.000.000.00-10010050.00%
PG220930P000950002022-09-07 10:21AM EDT95.000.020.000.000.00--1250.00%
PG220930P001000002022-09-07 11:33AM EDT100.000.010.000.000.00-91050.00%
PG220930P001050002022-09-12 12:08PM EDT105.000.010.000.000.00-1550.00%
PG220930P001100002022-09-20 1:29PM EDT110.000.010.000.000.00-4550.00%
PG220930P001150002022-08-16 12:40PM EDT115.000.130.010.220.00-12120.70%
PG220930P001170002022-09-27 1:00PM EDT117.000.010.000.000.00-1150.00%
PG220930P001180002022-09-27 3:49PM EDT118.000.040.000.000.00-40040050.00%
PG220930P001190002022-09-28 12:41PM EDT119.000.010.000.000.00-1325.00%
PG220930P001200002022-09-29 12:05PM EDT120.000.020.000.000.00-28225.00%
PG220930P001220002022-09-29 1:22PM EDT122.000.030.000.000.00-12625.00%
PG220930P001230002022-09-28 10:59AM EDT123.000.080.000.000.00-576425.00%
PG220930P001240002022-09-29 3:53PM EDT124.000.100.000.000.00-204212.50%
PG220930P001250002022-09-29 3:53PM EDT125.000.120.000.000.00-10715012.50%
PG220930P001260002022-09-29 3:49PM EDT126.000.260.000.000.00-191,28812.50%
PG220930P001270002022-09-29 3:15PM EDT127.000.520.000.000.00-1292146.25%
PG220930P001280002022-09-29 3:42PM EDT128.000.650.000.000.00-612353.13%
PG220930P001290002022-09-29 3:22PM EDT129.001.180.000.000.00-2303770.00%
PG220930P001300002022-09-29 3:24PM EDT130.001.700.000.000.00-1,3931,5100.00%
PG220930P001310002022-09-29 3:42PM EDT131.002.440.000.000.00-1,2089920.00%
PG220930P001320002022-09-29 2:23PM EDT132.003.500.000.000.00-5126550.00%
PG220930P001330002022-09-29 1:52PM EDT133.004.150.000.000.00-232040.00%
PG220930P001340002022-09-29 1:04PM EDT134.004.700.000.000.00-1,0039760.00%
PG220930P001350002022-09-29 3:20PM EDT135.006.250.000.000.00-1372690.00%
PG220930P001360002022-09-29 12:56PM EDT136.006.050.000.000.00-75200.00%
PG220930P001370002022-09-29 2:05PM EDT137.008.250.000.000.00-29120.00%
PG220930P001380002022-09-29 3:27PM EDT138.009.400.000.000.00-35510.00%
PG220930P001390002022-09-27 12:50PM EDT139.005.580.000.000.00-200.00%
PG220930P001400002022-09-29 12:21PM EDT140.009.460.000.000.00-1180.00%
PG220930P001410002022-09-28 2:30PM EDT141.009.050.000.000.00-100.00%
PG220930P001420002022-09-27 3:00PM EDT142.009.250.000.000.00-52100.00%
PG220930P001430002022-09-27 9:43AM EDT143.006.450.000.000.00-100.00%
PG220930P001440002022-09-26 2:13PM EDT144.008.700.000.000.00-2000.00%
PG220930P001450002022-09-22 1:01PM EDT145.008.300.000.000.00-100.00%
PG220930P001460002022-09-21 9:46AM EDT146.008.200.000.000.00-1000.00%
PG220930P001470002022-08-18 10:40AM EDT147.002.608.659.250.00-1170.00%
PG220930P001480002022-09-22 10:09AM EDT148.0011.680.000.000.00-100.00%
PG220930P001490002022-08-26 3:49PM EDT149.007.2313.1013.900.00-200.00%
PG220930P001500002022-09-01 3:36PM EDT150.0011.190.000.000.00-6000.00%