New Zealand markets closed

The Procter & Gamble Company (PG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
142.61+0.44 (+0.31%)
At close: 04:02PM EST
142.54 -0.07 (-0.05%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PG230210C001250002023-01-25 1:14PM EST125.0016.2017.4517.950.00--452.93%
PG230210C001350002023-02-03 2:20PM EST135.007.707.558.00-0.75-8.88%151836.62%
PG230210C001360002023-01-25 2:14PM EST136.006.056.557.000.00--133.06%
PG230210C001370002023-02-03 3:49PM EST137.005.665.656.05+0.28+5.20%6330.66%
PG230210C001380002023-02-03 3:49PM EST138.004.704.805.00+0.65+16.05%1425.78%
PG230210C001390002023-02-01 3:29PM EST139.004.983.904.100.00-101023.98%
PG230210C001400002023-02-03 2:53PM EST140.002.922.993.30+0.18+6.57%252423.29%
PG230210C001410002023-02-03 3:48PM EST141.002.252.302.43-0.25-10.00%14819920.51%
PG230210C001420002023-02-03 3:50PM EST142.001.641.631.73-0.06-3.53%29229419.29%
PG230210C001430002023-02-03 3:59PM EST143.001.121.081.13-0.18-13.85%21935618.02%
PG230210C001440002023-02-03 3:52PM EST144.000.620.630.71-0.15-19.48%27471217.55%
PG230210C001450002023-02-03 3:56PM EST145.000.390.350.39-0.05-11.36%19826716.77%
PG230210C001460002023-02-03 3:49PM EST146.000.180.170.23-0.04-18.18%1166917.09%
PG230210C001470002023-02-03 3:49PM EST147.000.090.070.12-0.05-35.71%215417.09%
PG230210C001480002023-02-02 1:52PM EST148.000.060.010.220.00-13723.19%
PG230210C001490002023-02-03 1:17PM EST149.000.030.000.09-0.02-40.00%62221.19%
PG230210C001500002023-01-31 11:38AM EST150.000.050.000.100.00-211324.22%
PG230210C001525002023-01-24 9:32AM EST152.500.380.000.020.00-12923.44%
PG230210C001550002023-02-03 11:44AM EST155.000.030.000.06-0.01-25.00%231433.20%
PG230210C001575002023-01-30 1:35PM EST157.500.030.000.010.00-46071530.47%
PG230210C001600002023-01-20 12:50PM EST160.000.050.000.050.00-13542.19%
PG230210C001625002023-01-23 3:29PM EST162.500.030.000.060.00-13848.44%
PG230210C001650002023-01-11 10:47AM EST165.000.240.000.140.00-11254.30%
PG230210C001675002023-01-23 2:02PM EST167.500.040.000.140.00-4458.98%
PG230210C001800002023-01-17 12:05PM EST180.000.030.000.130.00--6279.88%
Putsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PG230210P001050002023-01-11 1:22PM EST105.000.010.000.200.00--2111.33%
PG230210P001100002023-01-17 3:56PM EST110.000.020.000.150.00-1292.58%
PG230210P001150002023-01-23 9:43AM EST115.000.020.000.080.00-5972.27%
PG230210P001200002023-01-25 3:34PM EST120.000.020.000.050.00-1255.86%
PG230210P001250002023-02-03 3:52PM EST125.000.010.000.040.00-41746.88%
PG230210P001290002023-02-01 2:43PM EST129.000.050.010.050.00-31438.28%
PG230210P001300002023-02-03 2:44PM EST130.000.020.010.04-0.02-50.00%301834.57%
PG230210P001310002023-02-03 2:40PM EST131.000.030.020.07-0.11-78.57%2335.16%
PG230210P001320002023-02-03 3:14PM EST132.000.040.020.05-0.01-20.00%2430.66%
PG230210P001330002023-01-30 11:38AM EST133.000.230.030.060.00-1228.91%
PG230210P001340002023-02-03 2:32PM EST134.000.060.040.08-0.04-40.00%11927.74%
PG230210P001350002023-02-03 2:08PM EST135.000.090.050.15-0.03-25.00%2036628.61%
PG230210P001360002023-02-03 12:14PM EST136.000.160.080.12-0.04-20.00%1115324.32%
PG230210P001370002023-02-03 3:47PM EST137.000.130.120.16-0.12-48.00%3215022.85%
PG230210P001380002023-02-03 2:46PM EST138.000.260.180.23-0.13-33.33%5320321.78%
PG230210P001390002023-02-03 3:35PM EST139.000.310.270.34-0.30-49.18%6120420.90%
PG230210P001400002023-02-03 3:43PM EST140.000.460.410.49-0.19-29.23%751,11319.83%
PG230210P001410002023-02-03 3:59PM EST141.000.670.630.70-0.28-29.47%25915818.70%
PG230210P001420002023-02-03 3:45PM EST142.000.990.941.05-0.54-35.29%16419218.31%
PG230210P001430002023-02-03 3:55PM EST143.001.381.361.44-0.32-18.82%337216.92%
PG230210P001440002023-02-03 3:52PM EST144.002.111.942.06-0.69-24.64%115816.97%
PG230210P001450002023-02-01 2:46PM EST145.002.352.562.920.00-53019.24%
PG230210P001460002023-01-31 10:58AM EST146.003.753.403.65-1.55-29.25%13117.82%
PG230210P001470002023-02-01 1:01PM EST147.005.074.254.700.00-333322.36%
PG230210P001480002023-02-03 1:52PM EST148.005.855.205.70-0.17-2.82%14625.64%
PG230210P001490002023-01-23 12:48PM EST149.007.356.256.650.00-9027.39%
PG230210P001500002023-01-27 9:40AM EST150.009.257.207.700.00-23631.84%
PG230210P001525002023-01-20 3:55PM EST152.509.759.6510.350.00-1043.51%
PG230210P001550002023-01-18 10:26AM EST155.008.0412.2012.750.00-1047.66%
PG230210P001650002022-12-30 2:22PM EST165.0015.0024.2524.800.00-10119.39%