Singapore Markets close in 31 mins

The Procter & Gamble Company (PG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
146.72+2.93 (+2.04%)
At close: 04:03PM EDT
146.75 +0.03 (+0.02%)
Pre-market: 04:26AM EDT
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PG230616C000850002022-07-01 9:34AM EDT85.0060.5160.7061.400.00--10.00%
PG230616C001000002022-08-04 9:52AM EDT100.0048.3847.4548.250.00--1056.81%
PG230616C001050002022-07-13 10:20AM EDT105.0042.4042.9043.850.00--156.30%
PG230616C001100002022-08-10 12:46PM EDT110.0039.0438.5539.55+3.29+9.20%6755.69%
PG230616C001150002022-08-10 12:46PM EDT115.0034.7234.2035.00+4.53+15.00%6653.09%
PG230616C001200002022-08-05 3:15PM EDT120.0029.4630.0030.850.00--751.42%
PG230616C001250002022-08-04 9:52AM EDT125.0027.3825.9526.900.00--4152.06%
PG230616C001300002022-08-08 3:50PM EDT130.0022.5222.1022.800.00--5048.82%
PG230616C001350002022-08-10 12:57PM EDT135.0018.9818.5519.40+0.58+3.15%116047.75%
PG230616C001400002022-08-11 1:11PM EDT140.0016.0515.4016.00+0.35+2.23%3511445.65%
PG230616C001450002022-08-11 2:12PM EDT145.0012.9112.4512.95+0.16+1.25%21,12143.84%
PG230616C001500002022-08-11 2:12PM EDT150.0010.319.8010.35+0.31+3.10%1872742.55%
PG230616C001550002022-08-11 11:29AM EDT155.008.307.758.10+0.55+7.10%42336141.37%
PG230616C001600002022-08-10 12:35PM EDT160.005.955.756.20-0.05-0.83%349540.28%
PG230616C001650002022-08-10 12:34PM EDT165.004.454.254.700.00-352239.54%
PG230616C001700002022-08-10 12:34PM EDT170.003.253.253.45-0.10-2.99%21,66538.67%
PG230616C001750002022-08-10 12:35PM EDT175.002.392.212.59-0.16-6.27%238138.49%
PG230616C001800002022-08-10 12:35PM EDT180.001.721.551.86-0.13-7.03%224337.94%
PG230616C001850002022-08-10 12:34PM EDT185.001.241.121.45-0.15-10.79%323738.48%
PG230616C001900002022-07-18 1:41PM EDT190.001.240.800.980.00--5337.67%
PG230616C001950002022-07-29 3:02PM EDT195.000.720.520.980.00--2840.42%
PG230616C002000002022-08-02 12:33PM EDT200.000.600.360.630.00-12639.23%
PG230616C002100002022-07-22 10:06AM EDT210.000.460.050.550.00--2042.82%
PG230616C002200002022-07-22 10:04AM EDT220.000.340.000.500.00--746.31%
PG230616C002300002022-07-29 3:11PM EDT230.000.390.000.410.00--2048.68%
PG230616C002400002022-08-01 11:44AM EDT240.000.130.000.340.00--750.83%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PG230616P000700002022-07-29 2:50PM EDT70.000.600.020.520.00--376.27%
PG230616P000750002022-08-04 9:30AM EDT75.000.530.140.800.00--1676.47%
PG230616P000800002022-08-11 10:19AM EDT80.000.600.320.82-0.25-29.41%24372.41%
PG230616P000850002022-08-03 12:07PM EDT85.001.080.431.040.00-13969.43%
PG230616P000900002022-08-11 2:21PM EDT90.001.020.391.74-0.10-8.93%537468.43%
PG230616P000950002022-08-04 10:58AM EDT95.001.511.201.570.00--3566.14%
PG230616P001000002022-08-05 2:03PM EDT100.001.831.411.880.00--3362.52%
PG230616P001050002022-08-05 12:01PM EDT105.002.391.932.260.00-76660.27%
PG230616P001100002022-08-10 1:42PM EDT110.002.422.363.10-0.21-7.98%613658.67%
PG230616P001150002022-08-10 12:34PM EDT115.002.972.903.30-0.23-7.19%554954.53%
PG230616P001200002022-08-10 12:34PM EDT120.003.653.604.00-0.35-8.75%534451.97%
PG230616P001250002022-08-10 12:34PM EDT125.004.504.354.85-0.40-8.16%4528650.46%
PG230616P001300002022-08-10 12:34PM EDT130.005.555.455.95-0.35-5.93%471548.26%
PG230616P001350002022-08-11 12:50PM EDT135.006.706.807.20-0.55-7.59%44631145.83%
PG230616P001400002022-08-10 12:35PM EDT140.008.458.508.80-0.35-3.98%41,15643.84%
PG230616P001450002022-08-10 3:53PM EDT145.0010.2510.4510.75-0.85-7.66%382342.10%
PG230616P001500002022-08-11 11:29AM EDT150.0012.4512.7013.30-1.05-7.78%23573141.38%
PG230616P001550002022-08-04 9:36AM EDT155.0016.0015.5015.900.00--20339.62%
PG230616P001600002022-08-01 12:11PM EDT160.0021.2318.6019.050.00--8538.64%
PG230616P001700002022-07-29 10:38AM EDT170.0031.4525.7526.550.00--637.84%
PG230616P001750002022-07-29 10:38AM EDT175.0035.8330.0530.850.00--138.40%