Singapore markets close in 4 hours 36 minutes

The Procter & Gamble Company (PG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
146.67+1.41 (+0.97%)
At close: 04:03PM EDT
146.41 -0.26 (-0.18%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PG220819C000700002022-07-29 1:02PM EDT70.0070.4576.2577.350.00-22278.13%
PG220819C000900002022-07-20 11:52AM EDT90.0052.6056.2057.300.00-20178.91%
PG220819C000950002022-07-20 11:52AM EDT95.0047.6051.3052.350.00-20176.17%
PG220819C001000002022-07-29 3:47PM EDT100.0039.7346.3047.250.00-36149.22%
PG220819C001050002022-07-21 1:15PM EDT105.0034.4541.3042.400.00-44143.36%
PG220819C001100002022-07-20 11:52AM EDT110.0032.6036.0537.250.00-20156.64%
PG220819C001150002022-07-20 2:32PM EDT115.0026.5131.2532.400.00-40106.25%
PG220819C001200002022-08-03 12:21PM EDT120.0024.5026.2527.200.00-1177.15%
PG220819C001250002022-07-21 11:25AM EDT125.0015.1021.3022.000.00-1086.23%
PG220819C001300002022-08-08 9:59AM EDT130.0016.5816.4516.950.00-1029666.50%
PG220819C001320002022-08-03 10:30AM EDT132.0010.8514.4015.000.00-11462.01%
PG220819C001330002022-08-12 3:21PM EDT133.0013.3813.4514.00+1.28+10.58%11658.55%
PG220819C001340002022-08-12 12:51PM EDT134.0012.0612.4512.95+3.21+36.27%13352.93%
PG220819C001350002022-08-08 9:57AM EDT135.0011.0011.3511.95-0.60-5.17%125149.51%
PG220819C001360002022-08-01 2:18PM EDT136.007.8010.4011.000.00-93648.05%
PG220819C001370002022-08-09 9:54AM EDT137.008.009.6010.100.00-17047.85%
PG220819C001380002022-08-10 3:49PM EDT138.008.338.509.050.00-35242.58%
PG220819C001390002022-08-04 1:17PM EDT139.006.307.508.100.00-58240.33%
PG220819C001400002022-08-12 1:20PM EDT140.006.126.656.95+0.57+10.27%238,58532.13%
PG220819C001410002022-08-12 3:29PM EDT141.005.585.706.15+0.43+8.35%774033.89%
PG220819C001420002022-08-12 12:21PM EDT142.004.154.805.10-1.00-19.42%2890028.61%
PG220819C001430002022-08-12 3:59PM EDT143.003.903.904.15-0.70-15.22%1938225.59%
PG220819C001440002022-08-12 10:27AM EDT144.002.353.053.20-0.05-2.08%2780922.14%
PG220819C001450002022-08-12 3:52PM EDT145.002.322.272.51+0.64+38.10%1553,55622.51%
PG220819C001460002022-08-12 3:39PM EDT146.001.551.631.70+0.38+32.48%38595919.58%
PG220819C001470002022-08-12 3:56PM EDT147.001.051.061.17+0.28+36.36%51957619.39%
PG220819C001480002022-08-12 3:43PM EDT148.000.690.650.73+0.21+43.75%21087618.70%
PG220819C001490002022-08-12 3:59PM EDT149.000.400.350.42+0.12+42.86%1331,16218.19%
PG220819C001500002022-08-12 3:59PM EDT150.000.220.180.23+0.04+22.22%1,5577,58318.02%
PG220819C001525002022-08-12 3:36PM EDT152.500.050.050.07-0.01-16.67%1831,81920.02%
PG220819C001550002022-08-12 3:42PM EDT155.000.030.020.030.00-21116,47323.05%
PG220819C001575002022-08-08 1:30PM EDT157.500.030.000.030.00-22428.52%
PG220819C001600002022-08-12 3:58PM EDT160.000.020.000.03-0.01-33.33%1214,11633.99%
PG220819C001625002022-08-08 3:07PM EDT162.500.010.000.160.00-505450.88%
PG220819C001650002022-08-12 1:51PM EDT165.000.030.000.04+0.02+200.00%252,35145.70%
PG220819C001675002022-07-27 12:31PM EDT167.500.040.000.050.00--8152.15%
PG220819C001700002022-08-10 2:00PM EDT170.000.020.000.020.00-190050.78%
PG220819C001750002022-07-19 1:50PM EDT175.000.030.000.030.00-4016957.81%
PG220819C001800002022-07-19 1:49PM EDT180.000.060.000.020.00-4039362.50%
PG220819C001850002022-07-18 11:09AM EDT185.000.030.000.030.00-18624673.44%
PG220819C001900002022-07-11 12:23PM EDT190.000.160.000.070.00-16288.67%
PG220819C001950002022-07-21 11:01AM EDT195.000.020.000.030.00-215087.50%
PG220819C002000002022-07-06 3:25PM EDT200.000.070.000.100.00-120160107.81%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PG220819P000700002022-07-29 11:36AM EDT70.000.030.000.030.00-6161218.75%
PG220819P000750002022-07-29 11:44AM EDT75.000.030.000.030.00-143200.00%
PG220819P000800002022-07-29 2:21PM EDT80.000.120.000.030.00-15181.25%
PG220819P000850002022-07-29 2:21PM EDT85.000.130.000.030.00-256165.63%
PG220819P000900002022-08-08 10:01AM EDT90.000.010.000.040.00-198153.13%
PG220819P000950002022-08-08 10:09AM EDT95.000.020.000.040.00-2148137.50%
PG220819P001000002022-08-08 2:48PM EDT100.000.020.000.040.00-1136121.88%
PG220819P001050002022-08-08 11:09AM EDT105.000.010.000.040.00-257107.81%
PG220819P001100002022-08-10 3:36PM EDT110.000.010.000.010.00-1643481.25%
PG220819P001150002022-08-11 3:56PM EDT115.000.010.000.010.00-3585470.31%
PG220819P001200002022-08-12 9:40AM EDT120.000.030.000.01+0.01+50.00%16,12959.38%
PG220819P001240002022-08-15 12:05AM EDT124.000.04--0.00---0.00%
PG220819P001250002022-08-12 2:58PM EDT125.000.030.000.05+0.02+200.00%51,08757.03%
PG220819P001260002022-08-15 12:05AM EDT126.000.07--0.00---0.00%
PG220819P001270002022-08-15 12:05AM EDT127.000.05--0.00---0.00%
PG220819P001280002022-08-15 12:05AM EDT128.000.03--+0.03---0.00%
PG220819P001290002022-08-15 12:05AM EDT129.000.02--+0.02---0.00%
PG220819P001300002022-08-12 12:53PM EDT130.000.030.020.03-0.04-57.14%144,22645.70%
PG220819P001310002022-08-15 12:05AM EDT131.000.03--+0.03---0.00%
PG220819P001320002022-08-10 10:05AM EDT132.000.060.000.080.00-239646.88%
PG220819P001330002022-08-12 2:35PM EDT133.000.040.000.07-0.04-50.00%431743.16%
PG220819P001340002022-08-12 11:03AM EDT134.000.060.020.04-0.01-14.29%10015936.91%
PG220819P001350002022-08-12 3:59PM EDT135.000.040.020.04-0.08-66.67%218,19334.38%
PG220819P001360002022-08-12 3:03PM EDT136.000.060.030.05-0.05-45.45%1136732.81%
PG220819P001370002022-08-12 2:42PM EDT137.000.070.010.05-0.03-30.00%201,23830.08%
PG220819P001380002022-08-12 11:25AM EDT138.000.080.020.07-0.13-61.90%1320229.00%
PG220819P001390002022-08-12 3:54PM EDT139.000.070.060.08-0.20-74.07%2130126.86%
PG220819P001400002022-08-12 3:51PM EDT140.000.100.100.11-0.24-70.59%1147,83325.49%
PG220819P001410002022-08-12 2:04PM EDT141.000.190.110.15-0.18-48.65%962724.12%
PG220819P001420002022-08-12 2:07PM EDT142.000.300.160.22-0.30-50.00%231,01923.10%
PG220819P001430002022-08-12 3:52PM EDT143.000.310.280.32-0.39-55.71%2261521.97%
PG220819P001440002022-08-12 3:54PM EDT144.000.450.380.47-0.63-58.33%1499121.00%
PG220819P001450002022-08-12 3:59PM EDT145.000.650.590.66-0.92-58.60%692,07719.56%
PG220819P001460002022-08-12 3:59PM EDT146.000.970.900.97-0.96-49.74%1,49039418.70%
PG220819P001470002022-08-12 3:59PM EDT147.001.371.301.44-0.38-21.71%6749918.51%
PG220819P001480002022-08-12 3:59PM EDT148.001.951.912.10+0.02+1.04%19719.34%
PG220819P001490002022-08-11 11:06AM EDT149.002.912.562.810.00-311219.34%
PG220819P001500002022-08-12 3:41PM EDT150.003.583.403.65-1.47-29.11%150720.17%
PG220819P001525002022-08-09 3:51PM EDT152.507.405.606.050.00-1126.17%
PG220819P001550002022-08-09 11:56AM EDT155.009.328.108.500.00-11431.79%
PG220819P001600002022-08-01 12:49PM EDT160.0016.4912.7013.900.00-4060.40%
PG220819P001625002022-08-01 2:14PM EDT162.5019.6515.6016.150.00-4058.89%
PG220819P001650002022-07-15 2:25PM EDT165.0021.2017.8018.900.00-17075.05%
PG220819P001700002022-08-01 12:22PM EDT170.0027.2023.1023.600.00-84050.78%
PG220819P001800002022-06-23 2:39PM EDT180.0038.7036.5537.350.00--0192.82%