New Zealand markets open in 1 hour 32 minutes

The Procter & Gamble Company (PG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
139.82-1.57 (-1.11%)
As of 02:28PM EST. Market open.
In the money
Show:ListStraddle
Callsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PG230210C001250002023-01-25 1:14PM EST125.0016.2014.0015.100.00--470.51%
PG230210C001350002023-02-03 2:20PM EST135.007.704.655.200.00-152332.76%
PG230210C001360002023-01-25 2:14PM EST136.006.053.604.150.00--126.66%
PG230210C001370002023-02-03 3:49PM EST137.005.662.443.250.00-6924.37%
PG230210C001380002023-02-07 12:30PM EST138.002.512.152.42-1.04-29.30%11522.58%
PG230210C001390002023-02-07 1:54PM EST139.001.011.551.70-3.97-79.72%11021.36%
PG230210C001400002023-02-07 1:48PM EST140.000.570.951.02-1.53-72.86%234618.92%
PG230210C001410002023-02-07 1:52PM EST141.000.320.510.56-1.13-77.93%13218017.80%
PG230210C001420002023-02-07 1:57PM EST142.000.160.230.29-0.78-82.98%84958617.58%
PG230210C001430002023-02-07 2:01PM EST143.000.080.100.14-0.39-82.98%63756917.58%
PG230210C001440002023-02-07 1:32PM EST144.000.050.050.07-0.22-81.48%22686618.16%
PG230210C001450002023-02-07 1:47PM EST145.000.010.020.03-0.11-91.67%3911,52618.36%
PG230210C001460002023-02-07 1:36PM EST146.000.020.000.03-0.02-50.00%2537821.09%
PG230210C001470002023-02-07 11:03AM EST147.000.020.000.03-0.01-33.33%2012323.83%
PG230210C001480002023-02-07 9:40AM EST148.000.010.000.04-0.02-66.67%13727.74%
PG230210C001490002023-02-07 10:39AM EST149.000.010.000.030.00-52929.30%
PG230210C001500002023-02-06 9:31AM EST150.000.030.000.010.00-211327.34%
PG230210C001525002023-02-06 9:30AM EST152.500.020.000.030.00-12937.89%
PG230210C001550002023-02-03 11:44AM EST155.000.030.000.010.00-231238.28%
PG230210C001575002023-01-30 1:35PM EST157.500.030.000.010.00-46071543.75%
PG230210C001600002023-02-06 12:28PM EST160.000.010.000.010.00-13448.44%
PG230210C001625002023-01-23 3:29PM EST162.500.030.000.050.00-13859.38%
PG230210C001650002023-01-11 10:47AM EST165.000.240.000.040.00-11263.28%
PG230210C001675002023-01-23 2:02PM EST167.500.040.000.160.00-4481.45%
PG230210C001800002023-01-17 12:05PM EST180.000.030.000.030.00--6289.06%
Putsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PG230210P001050002023-01-11 1:22PM EST105.000.010.000.180.00--2126.95%
PG230210P001100002023-01-17 3:56PM EST110.000.020.000.180.00-12108.98%
PG230210P001150002023-01-23 9:43AM EST115.000.020.000.040.00-5975.00%
PG230210P001200002023-02-06 11:12AM EST120.000.010.000.040.00-81060.16%
PG230210P001250002023-02-03 3:52PM EST125.000.010.000.030.00-41748.05%
PG230210P001260002023-01-30 1:11PM EST126.000.050.000.030.00--144.92%
PG230210P001270002023-01-31 12:57PM EST127.000.030.000.030.00--142.19%
PG230210P001290002023-02-07 10:30AM EST129.000.020.010.020.00-41533.99%
PG230210P001300002023-02-07 12:37PM EST130.000.020.010.040.00-34834.57%
PG230210P001310002023-02-03 2:40PM EST131.000.030.020.040.00-2531.45%
PG230210P001320002023-02-07 1:32PM EST132.000.060.020.06+0.03+100.00%29930.37%
PG230210P001330002023-02-07 9:33AM EST133.000.050.030.05+0.01+25.00%2326.17%
PG230210P001340002023-02-07 11:33AM EST134.000.050.050.08-0.01-16.67%364325.10%
PG230210P001350002023-02-07 1:54PM EST135.000.160.070.12+0.09+128.57%2437923.63%
PG230210P001360002023-02-07 1:47PM EST136.000.230.130.23+0.11+91.67%719423.83%
PG230210P001370002023-02-07 1:59PM EST137.000.380.220.39+0.22+137.50%5318023.54%
PG230210P001380002023-02-07 1:54PM EST138.000.730.370.45+0.46+170.37%13527219.58%
PG230210P001390002023-02-07 2:09PM EST139.000.680.650.72+0.24+54.55%7826018.60%
PG230210P001400002023-02-07 2:10PM EST140.001.031.031.11+0.46+80.70%671,27717.46%
PG230210P001410002023-02-07 2:10PM EST141.001.611.491.69+0.60+59.41%8234516.94%
PG230210P001420002023-02-07 1:53PM EST142.003.202.272.91+1.82+131.88%3824527.05%
PG230210P001430002023-02-07 1:46PM EST143.004.023.103.30+2.03+102.01%219917.04%
PG230210P001440002023-02-06 11:38AM EST144.002.494.054.450.00-36125.98%
PG230210P001450002023-02-07 2:12PM EST145.005.245.005.75+1.51+40.48%63038.53%
PG230210P001460002023-02-03 9:49AM EST146.003.756.056.400.00-13032.13%
PG230210P001470002023-02-01 1:01PM EST147.005.077.057.550.00-331141.16%
PG230210P001480002023-02-03 1:52PM EST148.005.858.058.850.00-14254.10%
PG230210P001490002023-01-23 12:48PM EST149.007.359.009.850.00-9058.20%
PG230210P001500002023-01-27 9:40AM EST150.009.2510.0010.950.00-23665.09%
PG230210P001525002023-01-20 3:55PM EST152.509.7512.5013.650.00-1062.06%
PG230210P001550002023-01-18 10:26AM EST155.008.0415.0516.150.00-1071.48%
PG230210P001650002022-12-30 2:22PM EST165.0015.0024.2524.800.00-100.00%