New Zealand markets close in 5 hours 48 minutes

The Procter & Gamble Company (PG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
146.05+1.35 (+0.93%)
At close: 04:03PM EDT
146.50 +0.45 (+0.31%)
After hours: 07:10PM EDT
In the money
Show:ListStraddle
Callsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PG220708C001150002022-06-16 9:30AM EDT115.0016.5530.6531.900.00--1144.14%
PG220708C001250002022-06-21 1:51PM EDT125.0011.9520.5021.900.00-111193.55%
PG220708C001260002022-06-21 1:37PM EDT126.0010.7019.7521.250.00--7112.11%
PG220708C001280002022-06-21 3:36PM EDT128.009.2517.5518.900.00--683.98%
PG220708C001290002022-06-21 2:33PM EDT129.008.6016.7017.900.00--485.74%
PG220708C001300002022-06-27 2:22PM EDT130.0013.4515.5017.050.00-14579.69%
PG220708C001340002022-06-23 1:34PM EDT134.008.6011.8012.900.00--166.99%
PG220708C001350002022-07-06 12:24PM EDT135.0011.0010.8511.90+1.70+18.28%32363.77%
PG220708C001360002022-07-05 9:47AM EDT136.008.379.6511.400.00-7465.72%
PG220708C001370002022-07-05 3:28PM EDT137.008.008.8010.500.00-183065.43%
PG220708C001380002022-07-06 10:53AM EDT138.008.677.709.10+0.52+6.38%11651.07%
PG220708C001390002022-06-30 12:24PM EDT139.004.956.808.250.00-12650.88%
PG220708C001400002022-07-06 3:53PM EDT140.006.456.006.65+1.40+27.72%1631349.61%
PG220708C001410002022-07-06 2:34PM EDT141.005.455.006.00+1.47+36.93%6110353.47%
PG220708C001420002022-07-06 3:34PM EDT142.004.804.004.45+1.55+47.69%204432.96%
PG220708C001430002022-07-06 2:13PM EDT143.003.053.153.75+0.60+24.49%2911035.11%
PG220708C001440002022-07-06 3:37PM EDT144.003.052.472.60+1.42+87.12%3233225.39%
PG220708C001450002022-07-06 3:20PM EDT145.001.951.701.85+0.71+57.26%4164223.88%
PG220708C001460002022-07-06 3:52PM EDT146.001.121.131.24+0.32+40.00%45525123.00%
PG220708C001470002022-07-06 3:56PM EDT147.000.590.660.77+0.14+31.11%15115722.36%
PG220708C001480002022-07-06 3:30PM EDT148.000.570.350.41+0.29+103.57%18725221.19%
PG220708C001490002022-07-06 3:51PM EDT149.000.250.170.25+0.15+150.00%428522.17%
PG220708C001500002022-07-06 2:40PM EDT150.000.150.070.12+0.08+114.29%4882521.78%
PG220708C001525002022-07-06 3:38PM EDT152.500.020.020.03-0.01-33.33%6312624.22%
PG220708C001550002022-07-06 10:41AM EDT155.000.010.000.01-0.03-75.00%729927.34%
PG220708C001600002022-07-01 10:20AM EDT160.000.110.000.300.00-1659.18%
PG220708C001650002022-06-27 10:43AM EDT165.000.020.000.010.00-2151.56%
PG220708C002200002022-06-16 3:57PM EDT220.000.010.000.010.00--2143.75%
Putsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PG220708P000900002022-06-28 3:29PM EDT90.000.030.000.130.00-11223.44%
PG220708P000950002022-06-28 3:29PM EDT95.000.090.000.130.00-11200.78%
PG220708P001000002022-06-22 3:35PM EDT100.000.040.000.140.00-24180.47%
PG220708P001050002022-06-24 1:39PM EDT105.000.030.000.050.00-480180141.41%
PG220708P001100002022-06-24 1:38PM EDT110.000.050.000.030.00-145137117.19%
PG220708P001130002022-06-29 9:32AM EDT113.000.050.000.060.00-511114.84%
PG220708P001140002022-06-28 1:32PM EDT114.000.020.000.160.00-2020126.17%
PG220708P001150002022-06-29 10:54AM EDT115.000.020.000.280.00-67133.20%
PG220708P001160002022-06-29 10:54AM EDT116.000.020.001.890.00--1190.23%
PG220708P001190002022-06-28 2:46PM EDT119.000.040.000.090.00-261998.83%
PG220708P001200002022-07-05 1:01PM EDT120.000.010.000.010.00-215575.00%
PG220708P001210002022-06-21 3:35PM EDT121.000.370.000.120.00--2095.31%
PG220708P001220002022-06-28 2:47PM EDT122.000.060.000.300.00-2223105.66%
PG220708P001230002022-07-05 1:47PM EDT123.000.010.000.030.00-10510074.22%
PG220708P001240002022-06-28 2:42PM EDT124.000.080.000.300.00-151597.66%
PG220708P001250002022-07-05 1:00PM EDT125.000.020.000.020.00-625464.84%
PG220708P001260002022-07-06 3:35PM EDT126.000.010.000.02-0.11-91.67%18261.72%
PG220708P001280002022-07-06 3:52PM EDT128.000.020.000.05-0.01-33.33%1031562.11%
PG220708P001290002022-07-01 2:26PM EDT129.000.050.010.030.00-15357.03%
PG220708P001300002022-07-06 3:48PM EDT130.000.020.010.03-0.01-33.33%1309553.91%
PG220708P001310002022-07-06 2:31PM EDT131.000.030.000.04-0.28-90.32%1410750.78%
PG220708P001320002022-07-06 11:31AM EDT132.000.030.020.04-0.05-62.50%918550.39%
PG220708P001330002022-07-05 3:54PM EDT133.000.050.030.040.00-213049.22%
PG220708P001340002022-07-05 2:41PM EDT134.000.060.030.050.00-232447.27%
PG220708P001350002022-07-06 3:42PM EDT135.000.040.030.05-0.04-50.00%312343.75%
PG220708P001360002022-07-06 10:12AM EDT136.000.050.040.05-0.05-50.00%915340.23%
PG220708P001370002022-07-06 10:20AM EDT137.000.050.050.06-0.09-64.29%211537.89%
PG220708P001380002022-07-05 3:54PM EDT138.000.140.060.080.00-411736.23%
PG220708P001390002022-07-06 3:28PM EDT139.000.070.070.09-0.12-63.16%1922133.20%
PG220708P001400002022-07-06 3:48PM EDT140.000.080.090.11-0.19-70.37%53342430.66%
PG220708P001410002022-07-06 9:48AM EDT141.000.200.110.16-0.13-39.39%213729.10%
PG220708P001420002022-07-06 3:47PM EDT142.000.170.170.22-0.35-67.31%3809827.05%
PG220708P001430002022-07-06 1:58PM EDT143.000.390.270.33-0.47-54.65%34527025.59%
PG220708P001440002022-07-06 3:57PM EDT144.000.500.450.51-0.86-63.24%1722724.46%
PG220708P001450002022-07-06 2:40PM EDT145.000.570.660.80-1.55-73.11%6127723.88%
PG220708P001460002022-07-06 3:59PM EDT146.001.091.041.21-2.21-66.97%1012923.39%
PG220708P001470002022-07-06 3:57PM EDT147.001.711.591.72-2.39-58.29%17622.36%
PG220708P001480002022-07-06 3:48PM EDT148.002.122.272.43-2.43-53.41%13722.85%
PG220708P001490002022-07-05 10:44AM EDT149.006.102.643.400.00-4427.74%
PG220708P001500002022-07-05 9:42AM EDT150.005.503.854.500.00-105735.65%
PG220708P001525002022-06-29 9:32AM EDT152.5010.656.006.800.00-5041.50%
PG220708P001550002022-06-13 12:26PM EDT155.0014.878.709.250.00-1049.90%
PG220708P001600002022-05-27 9:42AM EDT160.0012.4514.8516.100.00-10110.99%