New Zealand markets close in 4 hours 47 minutes

The Procter & Gamble Company (PG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
141.79+0.09 (+0.06%)
At close: 04:03PM EDT
141.88 +0.09 (+0.06%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:155.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PG220527C001550002022-05-20 3:35PM EDT2022-05-270.050.020.10-0.01-16.67%4815441.99%
PG220603C001550002022-05-20 3:53PM EDT2022-06-030.140.050.19-0.07-33.33%6920130.66%
PG220610C001550002022-05-20 3:34PM EDT2022-06-100.230.160.39-0.68-74.73%5019928.74%
PG220617C001550002022-05-20 3:43PM EDT2022-06-170.350.330.37-0.17-32.69%1995,88224.24%
PG220624C001550002022-05-20 12:50PM EDT2022-06-240.480.410.75-0.52-52.00%94126.16%
PG220701C001550002022-05-19 3:36PM EDT2022-07-010.930.600.940.00-3625.53%
PG220715C001550002022-05-20 3:45PM EDT2022-07-150.930.901.07-0.25-21.19%1,6068,42422.94%
PG220819C001550002022-05-20 1:52PM EDT2022-08-191.881.812.24+1.88-19424423.74%
PG221021C001550002022-05-20 3:37PM EDT2022-10-213.553.303.75-0.68-16.08%451,51723.14%
PG221118C001550002022-05-20 3:07PM EDT2022-11-184.054.154.45-0.55-11.96%67723.25%
PG230120C001550002022-05-20 2:42PM EDT2023-01-205.455.356.10-0.45-7.63%12283623.90%
PG230616C001550002022-05-20 3:48PM EDT2023-06-168.408.258.90-0.10-1.18%61623.86%
PG240119C001550002022-05-19 10:27AM EDT2024-01-1911.7610.6511.700.00-520523.04%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PG220527P001550002022-05-20 2:58PM EDT2022-05-2714.1813.0513.55+0.89+6.70%1253154.15%
PG220603P001550002022-05-20 3:48PM EDT2022-06-0313.5012.9013.80+4.00+42.11%345140.43%
PG220610P001550002022-05-20 3:03PM EDT2022-06-1014.4413.0513.90+4.93+51.84%410233.64%
PG220617P001550002022-05-20 3:13PM EDT2022-06-1714.9913.3013.80+1.14+8.23%5,21010,91327.47%
PG220624P001550002022-05-19 10:49AM EDT2022-06-2414.5713.4514.100.00-13127.61%
PG220701P001550002022-05-20 3:35PM EDT2022-07-0114.6013.6014.25+9.20+170.37%11326.42%
PG220715P001550002022-05-20 3:55PM EDT2022-07-1514.1013.8514.55-0.28-1.95%307,88624.85%
PG220819P001550002022-05-20 12:13PM EDT2022-08-1917.5515.2016.05+17.55-22826.43%
PG221021P001550002022-05-20 12:30PM EDT2022-10-2118.7516.9517.50+1.70+9.97%5356524.83%
PG221118P001550002022-05-19 3:45PM EDT2022-11-1817.9517.7018.300.00-348925.04%
PG230120P001550002022-05-20 1:54PM EDT2023-01-2020.0518.8519.70+3.64+22.18%12,04024.82%
PG230616P001550002022-05-17 2:51PM EDT2023-06-1613.9520.8021.950.00-285823.61%
PG240119P001550002022-05-02 1:03PM EDT2024-01-1915.7022.7524.500.00-142622.50%