New Zealand markets closed

The Procter & Gamble Company (PG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
146.11+2.32 (+1.61%)
At close: 04:03PM EDT
146.11 0.00 (0.00%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PG220708C001150002022-06-16 9:30AM EDT115.0016.5530.3531.800.00--1118.80%
PG220708C001250002022-06-21 1:51PM EDT125.0011.9520.5521.550.00-11076.27%
PG220708C001260002022-06-21 1:37PM EDT126.0010.7019.6020.650.00--776.86%
PG220708C001280002022-06-21 3:36PM EDT128.009.2517.6018.450.00--063.18%
PG220708C001290002022-06-21 2:33PM EDT129.008.6016.6517.400.00--458.11%
PG220708C001300002022-06-27 2:22PM EDT130.0013.4515.6016.650.00-14564.16%
PG220708C001340002022-06-23 1:34PM EDT134.008.6011.6012.450.00--145.41%
PG220708C001350002022-07-01 1:35PM EDT135.0010.0110.5511.80+2.51+33.47%81951.86%
PG220708C001360002022-07-01 12:49PM EDT136.008.809.7010.50+3.50+66.04%7340.87%
PG220708C001370002022-06-23 10:43AM EDT137.005.958.759.600.00--2940.38%
PG220708C001380002022-07-01 3:21PM EDT138.008.157.758.55+2.05+33.61%11535.89%
PG220708C001390002022-06-30 12:24PM EDT139.004.956.807.550.00-12632.67%
PG220708C001400002022-07-01 3:58PM EDT140.006.106.056.45+1.65+37.08%731227.05%
PG220708C001410002022-07-01 12:09PM EDT141.003.985.105.65+0.23+6.13%410227.98%
PG220708C001420002022-07-01 3:57PM EDT142.004.344.304.80+1.64+60.74%93727.00%
PG220708C001430002022-07-01 3:51PM EDT143.003.593.553.80+1.09+43.60%387523.07%
PG220708C001440002022-07-01 3:51PM EDT144.002.752.713.05+0.90+48.65%19531922.49%
PG220708C001450002022-07-01 3:49PM EDT145.002.192.022.33+0.81+58.70%11649521.36%
PG220708C001460002022-07-01 3:58PM EDT146.001.601.471.73+0.66+70.21%12615820.75%
PG220708C001470002022-07-01 3:57PM EDT147.001.070.981.26+0.52+94.55%42020.58%
PG220708C001480002022-07-01 3:48PM EDT148.000.700.640.85+0.28+66.67%2798219.97%
PG220708C001490002022-07-01 3:52PM EDT149.000.470.370.50+0.32+213.33%901618.78%
PG220708C001500002022-07-01 3:31PM EDT150.000.280.200.34+0.12+75.00%9474919.29%
PG220708C001525002022-07-01 3:23PM EDT152.500.050.030.08+0.01+25.00%1144518.75%
PG220708C001550002022-07-01 2:24PM EDT155.000.020.000.10-0.01-33.33%1628225.29%
PG220708C001600002022-07-01 10:20AM EDT160.000.110.000.03-0.06-35.29%1029.69%
PG220708C001650002022-06-27 10:43AM EDT165.000.020.000.200.00-2051.47%
PG220708C002200002022-06-16 3:57PM EDT220.000.010.000.110.00--2117.19%
Putsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PG220708P000900002022-06-28 3:29PM EDT90.000.030.000.160.00-11150.39%
PG220708P000950002022-06-28 3:29PM EDT95.000.090.000.210.00-11139.84%
PG220708P001000002022-06-22 3:35PM EDT100.000.040.000.120.00-20116.41%
PG220708P001050002022-06-24 1:39PM EDT105.000.030.000.060.00-48018094.53%
PG220708P001100002022-06-24 1:38PM EDT110.000.050.000.040.00-145078.91%
PG220708P001130002022-06-29 9:32AM EDT113.000.050.000.180.00-51186.72%
PG220708P001140002022-06-28 1:32PM EDT114.000.020.000.040.00-202069.53%
PG220708P001150002022-06-29 10:54AM EDT115.000.020.000.060.00-6770.70%
PG220708P001190002022-06-28 2:46PM EDT119.000.040.000.050.00-261960.16%
PG220708P001200002022-06-30 12:02PM EDT120.000.050.000.090.00-43562.50%
PG220708P001210002022-06-21 3:35PM EDT121.000.370.000.130.00--2063.28%
PG220708P001220002022-06-28 2:47PM EDT122.000.060.000.130.00-222360.94%
PG220708P001230002022-06-28 10:28AM EDT123.000.080.000.130.00-5558.40%
PG220708P001240002022-06-28 2:42PM EDT124.000.080.000.080.00-151552.34%
PG220708P001250002022-07-01 2:16PM EDT125.000.030.000.030.00-625148.44%
PG220708P001260002022-06-28 12:05PM EDT126.000.120.000.210.00-2255.27%
PG220708P001280002022-06-29 2:01PM EDT128.000.100.000.130.00-182052.15%
PG220708P001290002022-07-01 2:26PM EDT129.000.050.000.10-0.02-28.57%1047.36%
PG220708P001300002022-06-30 12:26PM EDT130.000.060.020.04-0.05-45.45%105639.06%
PG220708P001310002022-06-28 2:42PM EDT131.000.310.000.050.00-98037.89%
PG220708P001320002022-06-30 9:42AM EDT132.000.080.020.06-0.16-66.67%10018536.72%
PG220708P001330002022-07-01 3:14PM EDT133.000.060.040.06-0.18-75.00%2513034.38%
PG220708P001340002022-06-30 1:10PM EDT134.000.200.040.130.00-12436.72%
PG220708P001350002022-07-01 2:40PM EDT135.000.090.050.09-0.16-64.00%2012531.84%
PG220708P001360002022-07-01 12:44PM EDT136.000.140.070.13-0.34-70.83%3031.54%
PG220708P001370002022-07-01 10:46AM EDT137.000.240.100.14-0.17-41.46%111229.40%
PG220708P001380002022-07-01 2:59PM EDT138.000.160.110.17-0.32-66.67%711127.93%
PG220708P001390002022-07-01 3:04PM EDT139.000.190.150.22-0.41-68.33%5614626.86%
PG220708P001400002022-07-01 3:44PM EDT140.000.240.220.28-0.45-65.22%12221425.54%
PG220708P001410002022-07-01 3:59PM EDT141.000.330.270.35-0.67-67.00%4012724.07%
PG220708P001420002022-07-01 3:28PM EDT142.000.480.340.49-0.66-57.89%29023.49%
PG220708P001430002022-07-01 3:55PM EDT143.000.630.590.69-1.07-62.94%2239523.07%
PG220708P001440002022-07-01 2:30PM EDT144.000.910.760.93-1.20-56.87%4310722.34%
PG220708P001450002022-07-01 3:04PM EDT145.001.281.051.24-2.02-61.21%6416521.63%
PG220708P001460002022-07-01 3:57PM EDT146.001.651.431.69-1.73-51.18%31721.63%
PG220708P001470002022-06-27 3:53PM EDT147.004.851.922.240.00--121.73%
PG220708P001480002022-06-30 9:59AM EDT148.004.502.532.89-1.73-27.77%2322.02%
PG220708P001500002022-07-01 3:21PM EDT150.004.173.954.50-2.22-34.74%253324.15%
PG220708P001525002022-06-29 9:32AM EDT152.5010.656.257.050.00-5033.37%
PG220708P001550002022-06-13 12:26PM EDT155.0014.878.209.600.00-1042.04%
PG220708P001600002022-05-27 9:42AM EDT160.0012.4514.8516.100.00-1073.54%