New Zealand markets open in 8 hours 11 minutes

The Procter & Gamble Company (PG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
126.25-2.45 (-1.90%)
At close: 04:03PM EDT
127.20 +0.95 (+0.75%)
Pre-market: 08:47AM EDT
In the money
Show:ListStraddle
Callsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PG221007C001130002022-09-30 9:40AM EDT113.0014.730.000.000.00-48480.00%
PG221007C001210002022-09-29 3:59PM EDT121.008.150.000.000.00--100.00%
PG221007C001220002022-09-30 11:35AM EDT122.006.950.000.000.00-210.00%
PG221007C001230002022-09-29 3:59PM EDT123.006.450.000.000.00--10.00%
PG221007C001250002022-09-30 11:18AM EDT125.003.820.000.000.00-15150.00%
PG221007C001260002022-09-30 3:53PM EDT126.002.210.000.000.00-762800.00%
PG221007C001270002022-09-30 3:48PM EDT127.001.740.000.000.00-1731591.56%
PG221007C001280002022-09-30 3:56PM EDT128.001.110.000.000.00-3002783.13%
PG221007C001290002022-09-30 3:57PM EDT129.000.810.000.000.00-331246.25%
PG221007C001300002022-09-30 3:54PM EDT130.000.550.000.000.00-1851576.25%
PG221007C001310002022-09-30 3:47PM EDT131.000.390.000.000.00-2184346.25%
PG221007C001320002022-09-30 3:17PM EDT132.000.250.000.000.00-2118412.50%
PG221007C001330002022-09-30 3:30PM EDT133.000.180.000.000.00-5742312.50%
PG221007C001340002022-09-30 3:47PM EDT134.000.120.000.000.00-2812112.50%
PG221007C001350002022-09-30 3:46PM EDT135.000.070.000.000.00-9539312.50%
PG221007C001360002022-09-30 3:53PM EDT136.000.060.000.000.00-14052212.50%
PG221007C001370002022-09-30 3:11PM EDT137.000.030.000.000.00-6946512.50%
PG221007C001380002022-09-30 3:05PM EDT138.000.030.000.000.00-422712.50%
PG221007C001390002022-09-30 11:27AM EDT139.000.020.000.000.00-2118525.00%
PG221007C001400002022-09-30 1:45PM EDT140.000.110.000.000.00-326525.00%
PG221007C001410002022-09-30 12:29PM EDT141.000.020.000.000.00-215725.00%
PG221007C001420002022-09-30 3:55PM EDT142.000.020.000.000.00-4025.00%
PG221007C001430002022-09-30 3:26PM EDT143.000.030.000.000.00-113325.00%
PG221007C001440002022-09-29 2:17PM EDT144.000.020.000.000.00-44054225.00%
PG221007C001450002022-09-28 12:33PM EDT145.000.030.000.000.00-211325.00%
PG221007C001460002022-09-28 12:37PM EDT146.000.030.000.000.00-645425.00%
PG221007C001470002022-09-22 10:56AM EDT147.000.180.000.000.00-13925.00%
PG221007C001480002022-09-27 2:28PM EDT148.000.030.000.000.00-11425.00%
PG221007C001490002022-09-19 12:08PM EDT149.000.130.000.000.00-25225.00%
PG221007C001500002022-09-28 3:54PM EDT150.000.060.000.000.00-21225.00%
PG221007C001525002022-09-19 3:00PM EDT152.500.070.000.000.00-2225.00%
PG221007C001550002022-08-30 3:48PM EDT155.000.240.000.030.00-1167.19%
PG221007C002100002022-09-28 1:09PM EDT210.000.030.000.000.00-438250.00%
PG221007C002150002022-09-30 10:57AM EDT215.000.010.000.000.00-12515150.00%
Putsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PG221007P000750002022-09-12 1:29PM EDT75.000.010.000.000.00--10050.00%
PG221007P000950002022-09-12 12:07PM EDT95.000.020.000.000.00-1350.00%
PG221007P001000002022-09-19 3:02PM EDT100.000.020.000.000.00-1250.00%
PG221007P001050002022-09-30 3:30PM EDT105.000.010.000.000.00-1225.00%
PG221007P001100002022-09-29 3:18PM EDT110.000.050.000.000.00-202825.00%
PG221007P001120002022-09-29 3:18PM EDT112.000.050.000.000.00--125.00%
PG221007P001140002022-09-30 2:15PM EDT114.000.070.000.000.00-5625.00%
PG221007P001150002022-09-30 3:58PM EDT115.000.120.000.000.00-16426825.00%
PG221007P001160002022-09-30 2:47PM EDT116.000.130.000.000.00-92112.50%
PG221007P001170002022-09-30 1:45PM EDT117.000.140.000.000.00-41012.50%
PG221007P001180002022-09-30 3:25PM EDT118.000.230.000.000.00-163312.50%
PG221007P001190002022-09-30 3:58PM EDT119.000.320.000.000.00-112312.50%
PG221007P001200002022-09-30 3:28PM EDT120.000.360.000.000.00-11214412.50%
PG221007P001210002022-09-30 3:48PM EDT121.000.470.000.000.00-87887912.50%
PG221007P001220002022-09-30 2:35PM EDT122.000.500.000.000.00-2136.25%
PG221007P001230002022-09-30 3:51PM EDT123.000.740.000.000.00-11356.25%
PG221007P001240002022-09-30 2:48PM EDT124.000.980.000.000.00-95883.13%
PG221007P001250002022-09-30 3:23PM EDT125.001.230.000.000.00-10763.13%
PG221007P001260002022-09-30 3:31PM EDT126.001.510.000.000.00-471570.78%
PG221007P001270002022-09-30 3:26PM EDT127.002.080.000.000.00-9479040.00%
PG221007P001280002022-09-30 3:53PM EDT128.002.620.000.000.00-841260.00%
PG221007P001290002022-09-30 1:55PM EDT129.002.770.000.000.00-141640.00%
PG221007P001300002022-09-30 3:52PM EDT130.003.950.000.000.00-211530.00%
PG221007P001310002022-09-30 1:42PM EDT131.004.020.000.000.00-61280.00%
PG221007P001320002022-09-30 11:47AM EDT132.004.450.000.000.00-92950.00%
PG221007P001330002022-09-29 11:07AM EDT133.003.300.000.000.00-112110.00%
PG221007P001340002022-09-30 10:33AM EDT134.006.000.000.000.00-22150.00%
PG221007P001350002022-09-30 12:32PM EDT135.007.170.000.000.00-33350.00%
PG221007P001360002022-09-30 2:48PM EDT136.009.400.000.000.00-123650.00%
PG221007P001370002022-09-28 11:48AM EDT137.005.750.000.000.00-51660.00%
PG221007P001380002022-09-29 2:30PM EDT138.009.100.000.000.00-230.00%
PG221007P001390002022-09-27 11:49AM EDT139.005.500.000.000.00-3520.00%
PG221007P001400002022-09-28 11:55AM EDT140.008.240.000.000.00-3330.00%
PG221007P001410002022-09-27 1:35PM EDT141.008.360.000.000.00-1000.00%
PG221007P001420002022-09-26 1:30PM EDT142.006.800.000.000.00-310.00%
PG221007P001430002022-09-26 1:58PM EDT143.007.850.000.000.00-500.00%
PG221007P001440002022-09-26 2:13PM EDT144.008.790.000.000.00-100.00%
PG221007P001450002022-09-26 9:47AM EDT145.009.460.000.000.00-110.00%
PG221007P001460002022-09-23 9:45AM EDT146.0010.400.000.000.00-500.00%
PG221007P001470002022-09-30 11:37AM EDT147.0018.620.000.000.00-110.00%
PG221007P001600002022-08-25 3:52PM EDT160.0014.8224.0524.850.00-100.00%