New Zealand markets closed

The Procter & Gamble Company (PG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
158.86-0.27 (-0.17%)
As of 10:49AM EST. Market open.
In the money
Show:ListStraddle
Callsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PG220128C001250002022-01-19 2:53PM EST125.0037.9033.5034.100.00-250249.61%
PG220128C001400002022-01-27 1:46PM EST140.0019.4218.6519.000.00-11132.42%
PG220128C001410002022-01-19 3:56PM EST141.0021.1217.4018.350.00-8092.19%
PG220128C001420002022-01-19 3:56PM EST142.0020.0616.4517.100.00-140133.40%
PG220128C001430002021-12-16 1:08PM EST143.0018.0516.5017.400.00-11188.48%
PG220128C001450002022-01-19 3:55PM EST145.0017.1813.7014.050.00-6071.88%
PG220128C001460002022-01-19 3:55PM EST146.0016.1212.6013.050.00-20101.17%
PG220128C001470002022-01-19 3:55PM EST147.0015.1911.5012.050.00-5094.53%
PG220128C001480002022-01-20 9:35AM EST148.0013.9410.7511.150.00-1175.78%
PG220128C001490002022-01-18 10:50AM EST149.007.459.7510.000.00-1053.13%
PG220128C001500002022-01-26 3:26PM EST150.007.608.759.050.00-809555.47%
PG220128C001525002022-01-27 12:19PM EST152.507.556.256.550.00-22957.62%
PG220128C001550002022-01-28 9:41AM EST155.003.153.804.05-1.45-31.52%134939.75%
PG220128C001575002022-01-28 10:28AM EST157.501.641.581.73-0.62-27.43%7419526.95%
PG220128C001600002022-01-28 10:31AM EST160.000.240.240.25-0.38-61.29%3291,99420.17%
PG220128C001625002022-01-28 10:28AM EST162.500.020.020.04-0.06-75.00%601,65525.59%
PG220128C001650002022-01-28 10:22AM EST165.000.010.000.03-0.01-50.00%102,27237.11%
PG220128C001675002022-01-28 10:29AM EST167.500.020.010.030.00-6167949.22%
PG220128C001700002022-01-27 1:22PM EST170.000.010.000.010.00-633652.34%
PG220128C001725002022-01-25 1:15PM EST172.500.010.000.030.00-17665.63%
PG220128C001750002022-01-25 3:28PM EST175.000.020.000.020.00-515871.88%
PG220128C001775002022-01-24 12:05PM EST177.500.030.000.030.00-71284.38%
PG220128C001800002022-01-21 2:40PM EST180.000.030.000.010.00-52384.38%
PG220128C001825002022-01-21 12:10PM EST182.500.010.000.030.00-11103.13%
PG220128C001900002022-01-18 3:42PM EST190.000.060.000.240.00--2168.36%
PG220128C002250002022-01-24 9:51AM EST225.000.010.000.230.00--1292.97%
Putsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PG220128P001100002022-01-18 2:50PM EST110.000.020.000.240.00--4324.22%
PG220128P001150002022-01-26 12:48PM EST115.000.020.000.240.00-14289.06%
PG220128P001200002022-01-18 2:49PM EST120.000.020.000.240.00--2255.47%
PG220128P001250002021-12-21 11:19AM EST125.000.220.000.180.00--1213.28%
PG220128P001300002022-01-27 10:11AM EST130.000.010.000.010.00-230131.25%
PG220128P001310002022-01-25 10:29AM EST131.000.030.000.030.00--27140.63%
PG220128P001320002022-01-26 3:41PM EST132.000.020.000.020.00-113131.25%
PG220128P001350002022-01-27 9:42AM EST135.000.020.000.030.00-1155121.88%
PG220128P001370002022-01-25 2:58PM EST137.000.040.000.030.00--120110.94%
PG220128P001380002022-01-25 1:21PM EST138.000.070.000.030.00--4106.25%
PG220128P001390002022-01-26 11:37AM EST139.000.030.000.030.00-131101.56%
PG220128P001400002022-01-26 3:46PM EST140.000.050.000.030.00-7745896.88%
PG220128P001410002022-01-26 1:57PM EST141.000.040.000.030.00-33492.19%
PG220128P001420002022-01-26 12:45PM EST142.000.010.010.03-0.04-80.00%108189.84%
PG220128P001430002022-01-25 2:07PM EST143.000.090.010.030.00-629684.38%
PG220128P001440002022-01-26 2:50PM EST144.000.080.000.030.00-15876.56%
PG220128P001450002022-01-27 11:08AM EST145.000.020.010.030.00-316875.00%
PG220128P001460002022-01-27 12:00PM EST146.000.030.010.030.00-1012570.31%
PG220128P001470002022-01-28 10:22AM EST147.000.020.010.030.00-9030064.84%
PG220128P001480002022-01-28 10:23AM EST148.000.020.020.03-0.02-50.00%128461.72%
PG220128P001490002022-01-27 1:25PM EST149.000.070.020.030.00-3121556.64%
PG220128P001500002022-01-27 3:57PM EST150.000.050.020.03-0.02-28.57%11,50951.56%
PG220128P001525002022-01-28 10:29AM EST152.500.050.030.04-0.07-58.33%838041.80%
PG220128P001550002022-01-28 10:29AM EST155.000.070.050.07-0.14-66.67%2741,22530.86%
PG220128P001575002022-01-28 10:17AM EST157.500.360.230.30-0.11-23.40%11882924.32%
PG220128P001600002022-01-28 10:28AM EST160.001.381.261.53-0.04-2.82%921,62625.20%
PG220128P001625002022-01-28 10:03AM EST162.504.553.553.75+1.16+34.22%2258532.03%
PG220128P001650002022-01-27 2:45PM EST165.007.556.006.25+1.95+34.82%336447.46%
PG220128P001675002022-01-24 1:51PM EST167.507.958.459.350.00-173474.80%
PG220128P001700002022-01-24 1:04PM EST170.0010.1510.8511.800.00-31283.20%
PG220128P001725002022-01-21 10:16AM EST172.507.8013.5014.150.00-6696.88%
PG220128P001750002022-01-03 12:02AM EST175.0013.1016.0016.950.00-10125.00%
PG220128P001850002022-01-19 3:28PM EST185.0022.9925.9027.100.00--0179.88%
PG220128P002150002022-01-03 9:53AM EST215.0055.5055.7556.850.00-20272.66%