Singapore markets closed

The Procter & Gamble Company (PG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
146.72+0.27 (+0.18%)
At close: 01:00PM EST
146.02 -0.70 (-0.48%)
Pre-market: 06:49AM EST
In the money
Show:ListStraddle
Callsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PG221202C001050002022-11-14 11:16AM EST105.0036.9541.4042.050.00-3393.75%
PG221202C001140002022-11-14 11:16AM EST114.0028.0032.4533.100.00-1194.53%
PG221202C001160002022-11-14 11:16AM EST116.0026.0030.4031.050.00-4468.75%
PG221202C001170002022-11-14 11:16AM EST117.0025.0029.4530.050.00-2279.69%
PG221202C001180002022-11-14 11:16AM EST118.0024.0028.4029.100.00-2276.56%
PG221202C001190002022-11-09 2:49PM EST119.0023.0027.4528.100.00-3480.08%
PG221202C001200002022-10-19 10:11AM EST120.0020.9722.4523.000.00-660.00%
PG221202C001230002022-11-21 12:03AM EST123.0018.3023.5023.900.00---83.01%
PG221202C001240002022-11-21 12:03AM EST124.0017.3022.5022.900.00---79.88%
PG221202C001250002022-11-09 3:53PM EST125.0012.3521.4021.950.00-17880.27%
PG221202C001260002022-11-25 11:46AM EST126.0020.800.000.000.00-600.00%
PG221202C001270002022-11-18 2:17PM EST127.0015.480.000.000.00-5170.00%
PG221202C001280002022-11-25 10:53AM EST128.0018.680.000.000.00-18320.00%
PG221202C001290002022-11-23 1:42PM EST129.0017.240.000.000.00-1460.00%
PG221202C001300002022-11-10 3:09PM EST130.0011.5016.5017.150.00-101855.08%
PG221202C001310002022-11-10 2:46PM EST131.0010.4315.5016.150.00-203452.15%
PG221202C001320002022-11-25 12:41PM EST132.0014.700.000.000.00-10300.00%
PG221202C001330002022-11-21 3:40PM EST133.0011.590.000.000.00-190.00%
PG221202C001340002022-11-25 10:01AM EST134.0012.940.000.000.00-100.00%
PG221202C001350002022-11-23 1:42PM EST135.0011.300.000.000.00-1900.00%
PG221202C001360002022-11-23 3:58PM EST136.0010.620.000.000.00-10470.00%
PG221202C001370002022-11-25 12:59PM EST137.009.830.000.000.00-8700.00%
PG221202C001380002022-11-22 1:06PM EST138.007.680.000.000.00-1660.00%
PG221202C001390002022-11-18 1:09PM EST139.004.180.000.000.00-100.00%
PG221202C001400002022-11-25 12:59PM EST140.006.870.000.000.00-500.00%
PG221202C001410002022-11-25 11:59AM EST141.005.760.000.000.00-3380.00%
PG221202C001420002022-11-25 12:46PM EST142.004.800.000.000.00-6990.00%
PG221202C001430002022-11-25 12:36PM EST143.003.850.000.000.00-76,0680.00%
PG221202C001440002022-11-25 12:42PM EST144.003.050.000.000.00-212030.00%
PG221202C001450002022-11-25 12:55PM EST145.002.230.000.000.00-764300.00%
PG221202C001460002022-11-25 12:55PM EST146.001.530.000.000.00-11200.00%
PG221202C001470002022-11-25 12:58PM EST147.000.990.000.000.00-1,94500.78%
PG221202C001480002022-11-25 12:50PM EST148.000.560.000.000.00-292251.56%
PG221202C001490002022-11-25 12:49PM EST149.000.300.000.000.00-161713.13%
PG221202C001500002022-11-25 12:58PM EST150.000.150.000.000.00-1,5541,5016.25%
PG221202C001525002022-11-25 9:46AM EST152.500.060.000.000.00-4786.25%
PG221202C001550002022-11-25 12:48PM EST155.000.020.000.000.00-171812.50%
PG221202C001575002022-11-23 3:32PM EST157.500.040.000.000.00--912.50%
PG221202C001600002022-11-21 12:09PM EST160.000.050.000.000.00-3312.50%
PG221202C001625002022-11-21 2:30PM EST162.500.030.000.000.00--2525.00%
PG221202C001650002022-11-21 12:21PM EST165.000.030.000.000.00-61425.00%
PG221202C001700002022-11-21 11:58AM EST170.000.030.000.000.00--025.00%
PG221202C001725002022-11-25 9:38AM EST172.500.010.000.000.00-5525.00%
PG221202C001750002022-11-25 9:38AM EST175.000.010.000.000.00-1013025.00%
PG221202C001800002022-11-23 10:44AM EST180.000.030.000.000.00-3037150.00%
PG221202C001850002022-11-09 12:34PM EST185.000.030.000.010.00-7027065.63%
PG221202C001900002022-11-25 9:43AM EST190.000.010.000.000.00-1650050.00%
PG221202C002000002022-11-22 9:39AM EST200.000.050.000.000.00--3650.00%
Putsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PG221202P000750002022-11-07 2:36PM EST75.000.010.000.010.00-3,7744,654181.25%
PG221202P000800002022-11-07 3:12PM EST80.000.030.000.040.00-1049187.50%
PG221202P000850002022-11-10 10:24AM EST85.000.030.000.030.00-418690165.63%
PG221202P000900002022-11-09 10:41AM EST90.000.370.000.030.00-2222148.44%
PG221202P000950002022-11-25 12:49PM EST95.000.010.000.000.00-406650.00%
PG221202P001000002022-11-22 3:39PM EST100.000.010.000.000.00-1710350.00%
PG221202P001050002022-11-18 10:42AM EST105.000.040.000.000.00-405050.00%
PG221202P001100002022-11-23 10:59AM EST110.000.010.000.000.00-6162250.00%
PG221202P001130002022-10-28 10:39AM EST113.000.090.000.030.00-50012583.59%
PG221202P001140002022-10-26 2:00PM EST114.000.050.000.030.00-1281.25%
PG221202P001150002022-11-22 11:02AM EST115.000.040.000.000.00-55850.00%
PG221202P001160002022-11-08 11:55AM EST116.000.200.000.030.00-1276.56%
PG221202P001170002022-11-02 11:05AM EST117.000.310.000.030.00-1273.44%
PG221202P001190002022-11-22 11:32AM EST119.000.040.000.000.00-604950.00%
PG221202P001200002022-11-22 11:31AM EST120.000.040.000.000.00-405650.00%
PG221202P001210002022-11-18 3:23PM EST121.000.070.000.000.00-1625.00%
PG221202P001220002022-11-22 10:23AM EST122.000.050.000.000.00-1525.00%
PG221202P001230002022-11-10 9:38AM EST123.000.360.000.030.00-15358.59%
PG221202P001240002022-11-03 11:35AM EST124.000.990.000.030.00-51356.25%
PG221202P001250002022-11-25 10:28AM EST125.000.020.000.000.00-510525.00%
PG221202P001260002022-11-08 10:33AM EST126.000.550.000.030.00-41251.56%
PG221202P001270002022-11-10 9:41AM EST127.000.320.000.030.00-11422953.13%
PG221202P001280002022-11-10 11:58AM EST128.000.180.000.030.00-12850.78%
PG221202P001290002022-11-25 12:06PM EST129.000.030.000.000.00-254125.00%
PG221202P001300002022-11-10 10:24AM EST130.000.300.020.080.00-62852.73%
PG221202P001310002022-11-25 12:09PM EST131.000.030.000.000.00-1025.00%
PG221202P001320002022-11-21 9:32AM EST132.000.340.000.000.00-43325.00%
PG221202P001330002022-11-11 11:15AM EST133.000.430.010.090.00-1245.12%
PG221202P001340002022-11-25 9:33AM EST134.000.050.000.000.00-289012.50%
PG221202P001350002022-11-23 3:19PM EST135.000.070.000.000.00-32912.50%
PG221202P001360002022-11-25 10:40AM EST136.000.060.000.000.00-31812.50%
PG221202P001370002022-11-25 11:06AM EST137.000.080.000.000.00-1012.50%
PG221202P001380002022-11-23 10:23AM EST138.000.060.000.000.00-11812.50%
PG221202P001390002022-11-25 11:17AM EST139.000.100.000.000.00-113712.50%
PG221202P001400002022-11-25 12:49PM EST140.000.100.000.000.00-3143212.50%
PG221202P001410002022-11-23 12:19PM EST141.000.310.000.000.00-1131676.25%
PG221202P001420002022-11-25 12:56PM EST142.000.210.000.000.00-241876.25%
PG221202P001430002022-11-25 12:54PM EST143.000.290.000.000.00-453726.25%
PG221202P001440002022-11-25 12:35PM EST144.000.410.000.000.00-302343.13%
PG221202P001450002022-11-25 12:49PM EST145.000.610.000.000.00-15833.13%
PG221202P001460002022-11-25 12:35PM EST146.000.940.000.000.00-592021.56%
PG221202P001470002022-11-25 12:39PM EST147.001.320.000.000.00-20630.00%
PG221202P001480002022-11-23 3:10PM EST148.002.160.000.000.00--30.00%
PG221202P001500002022-11-25 10:11AM EST150.003.450.000.000.00-300.00%