Singapore markets open in 5 hours 25 minutes

The Procter & Gamble Company (PG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
126.25-2.45 (-1.90%)
At close: 04:03PM EDT
126.40 +0.15 (+0.12%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PG221021C000900002022-06-06 3:26PM EDT90.0054.6954.9557.200.00-10360.38%
PG221021C001000002022-09-15 9:47AM EDT100.0038.1025.4028.000.00-2764.55%
PG221021C001050002022-09-27 10:38AM EDT105.0030.5020.5523.800.00-21164.36%
PG221021C001100002022-09-30 3:32PM EDT110.0017.4016.6517.30-17.29-49.84%151354.15%
PG221021C001150002022-09-30 10:15AM EDT115.0013.4012.1512.80+13.40-2048.12%
PG221021C001200002022-09-27 1:15PM EDT120.0014.407.958.550.00-3541.68%
PG221021C001250002022-09-29 2:17PM EDT125.006.204.454.800.00-539735.34%
PG221021C001260002022-09-30 3:36PM EDT126.004.153.854.15-1.90-31.40%16234.17%
PG221021C001270002022-09-30 1:33PM EDT127.003.903.353.60-1.00-20.41%1344133.52%
PG221021C001280002022-09-30 3:56PM EDT128.002.922.853.05-1.93-39.79%5531432.54%
PG221021C001290002022-09-30 2:43PM EDT129.002.642.402.61-1.31-33.16%411032.13%
PG221021C001300002022-09-30 3:43PM EDT130.002.292.012.21-1.06-31.64%3236631.71%
PG221021C001310002022-09-30 3:49PM EDT131.001.771.641.83-1.12-38.75%1132831.10%
PG221021C001320002022-09-30 3:26PM EDT132.001.461.361.52-0.95-39.42%1626430.76%
PG221021C001330002022-09-30 1:51PM EDT133.001.321.111.25-0.84-38.89%3011230.42%
PG221021C001340002022-09-30 3:07PM EDT134.000.970.901.02-0.79-44.89%2211130.15%
PG221021C001350002022-09-30 3:57PM EDT135.000.770.710.83-0.64-45.39%1561,45229.96%
PG221021C001360002022-09-30 3:36PM EDT136.000.650.540.68-0.57-46.72%1319229.96%
PG221021C001370002022-09-30 2:51PM EDT137.000.520.400.54-0.45-46.39%1857229.71%
PG221021C001380002022-09-30 3:56PM EDT138.000.360.350.41-0.45-55.56%2541329.22%
PG221021C001390002022-09-30 10:12AM EDT139.000.500.280.33-0.16-24.24%350129.30%
PG221021C001400002022-09-30 3:58PM EDT140.000.250.220.27-0.30-54.55%432,46129.49%
PG221021C001410002022-09-30 2:05PM EDT141.000.220.170.21-0.20-47.62%420129.40%
PG221021C001420002022-09-30 2:32PM EDT142.000.190.130.20-0.35-64.81%219130.57%
PG221021C001430002022-09-30 2:40PM EDT143.000.150.100.15-0.27-64.29%4113430.27%
PG221021C001440002022-09-30 2:29PM EDT144.000.120.060.15-0.23-65.71%1118231.59%
PG221021C001450002022-09-30 3:50PM EDT145.000.100.070.12-0.08-44.44%625,57231.64%
PG221021C001460002022-09-30 10:04AM EDT146.000.120.040.11-0.08-40.00%116432.42%
PG221021C001470002022-09-30 2:51PM EDT147.000.060.040.09-0.14-70.00%21,17632.62%
PG221021C001480002022-09-30 12:08PM EDT148.000.050.030.10-0.19-79.17%577834.38%
PG221021C001490002022-09-30 1:49PM EDT149.000.040.020.08-0.08-66.67%144534.38%
PG221021C001500002022-09-30 3:40PM EDT150.000.050.030.09-0.03-37.50%1,5265,94936.13%
PG221021C001525002022-09-29 12:58PM EDT152.500.070.000.110.00-14340.23%
PG221021C001550002022-09-30 3:56PM EDT155.000.030.020.06-0.01-25.00%486,30839.45%
PG221021C001575002022-09-29 12:58PM EDT157.500.040.000.090.00-25444.53%
PG221021C001600002022-09-30 2:57PM EDT160.000.030.010.19+0.01+50.00%55,88453.03%
PG221021C001625002022-09-28 11:18AM EDT162.500.070.000.200.00-202750.59%
PG221021C001650002022-09-30 2:04PM EDT165.000.010.010.120.00-33,57350.00%
PG221021C001700002022-09-30 2:04PM EDT170.000.010.000.20-0.01-50.00%12,23758.01%
PG221021C001750002022-09-30 1:18PM EDT175.000.020.000.14-0.03-60.00%42,56659.96%
PG221021C001800002022-09-30 12:26PM EDT180.000.030.000.13+0.01+50.00%21,77863.67%
PG221021C001850002022-09-30 12:26PM EDT185.000.050.000.20+0.03+150.00%245671.68%
PG221021C001900002022-09-23 10:38AM EDT190.000.070.000.210.00-11042976.37%
PG221021C001950002022-09-20 11:40AM EDT195.000.020.000.220.00-1025280.86%
PG221021C002000002022-09-23 10:35AM EDT200.000.030.000.170.00-729482.23%
PG221021C002100002022-09-23 10:35AM EDT210.000.030.000.050.00-118178.52%
PG221021C002200002022-08-23 1:06PM EDT220.000.020.000.030.00-18281.25%
PG221021C002300002022-09-27 3:57PM EDT230.000.010.000.060.00-5171392.19%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PG221021P000750002022-09-30 3:59PM EDT75.000.040.000.12+0.03+300.00%117093.36%
PG221021P000800002022-09-09 10:08AM EDT80.000.010.000.750.00-14108.98%
PG221021P000850002022-08-12 1:14PM EDT85.000.060.000.210.00-405578.32%
PG221021P000900002022-09-07 12:45PM EDT90.000.050.010.130.00-606764.45%
PG221021P000950002022-09-30 3:33PM EDT95.000.060.050.11+0.01+20.00%1216056.45%
PG221021P001000002022-09-30 3:50PM EDT100.000.130.120.18+0.01+8.33%1437452.25%
PG221021P001050002022-09-30 12:38PM EDT105.000.220.230.43-0.05-18.52%931852.93%
PG221021P001100002022-09-30 12:42PM EDT110.000.420.500.57-0.03-6.67%418345.31%
PG221021P001150002022-09-30 3:59PM EDT115.001.000.951.07+0.08+8.70%2953641.80%
PG221021P001200002022-09-30 3:50PM EDT120.002.001.872.01+0.42+26.58%28189838.77%
PG221021P001250002022-09-30 3:49PM EDT125.003.473.403.70+0.57+19.66%1181,59336.63%
PG221021P001260002022-09-30 2:59PM EDT126.003.903.854.10+1.38+54.76%1823035.88%
PG221021P001270002022-09-30 1:58PM EDT127.003.954.304.55+0.98+33.00%2116835.23%
PG221021P001280002022-09-30 2:11PM EDT128.004.444.855.15+0.37+9.09%3821735.55%
PG221021P001290002022-09-29 12:56PM EDT129.003.805.405.700.00-4320735.11%
PG221021P001300002022-09-30 3:50PM EDT130.006.176.056.40+1.25+25.41%753,29435.67%
PG221021P001310002022-09-30 10:36AM EDT131.005.756.457.05+0.16+2.86%1121535.49%
PG221021P001320002022-09-30 12:14PM EDT132.006.727.357.75+2.67+65.93%321335.46%
PG221021P001330002022-09-29 12:36PM EDT133.005.698.008.550.00-222136.13%
PG221021P001340002022-09-30 2:02PM EDT134.008.378.859.40+3.23+62.84%1143437.09%
PG221021P001350002022-09-30 3:28PM EDT135.009.679.7010.15+1.23+14.57%224,23436.76%
PG221021P001360002022-09-30 3:41PM EDT136.0010.4010.6511.05+4.11+65.34%28537.87%
PG221021P001370002022-09-30 3:35PM EDT137.0011.4511.4012.05+3.05+36.31%27840.02%
PG221021P001380002022-09-29 2:00PM EDT138.0010.6511.4013.950.00-411052.27%
PG221021P001390002022-09-28 2:18PM EDT139.008.7812.3014.850.00-14653.44%
PG221021P001400002022-09-30 3:16PM EDT140.0014.1414.2014.75+1.79+14.49%254,75242.21%
PG221021P001410002022-09-27 11:30AM EDT141.008.8514.1016.750.00-437956.64%
PG221021P001420002022-09-27 10:32AM EDT142.008.8514.8518.050.00-146162.11%
PG221021P001430002022-09-30 3:22PM EDT143.0017.1717.2017.60+7.67+80.74%127045.46%
PG221021P001440002022-09-27 10:08AM EDT144.0010.0516.9519.900.00-14764.50%
PG221021P001450002022-09-30 3:46PM EDT145.0019.0517.8519.60+1.90+11.08%23,40648.90%
PG221021P001470002022-09-20 11:21AM EDT147.0010.7019.3522.850.00--2369.75%
PG221021P001500002022-09-30 11:36AM EDT150.0022.2023.1025.10+0.44+2.02%1,5013,67165.11%
PG221021P001550002022-09-30 11:25AM EDT155.0027.4427.8530.80+13.15+92.02%159358.79%
PG221021P001600002022-09-30 2:44PM EDT160.0033.8633.2034.65+1.95+6.11%2034952.34%
PG221021P001650002022-08-09 10:01AM EDT165.0020.1026.9028.950.00-10790.00%
PG221021P001700002022-06-23 3:38PM EDT170.0029.1525.7528.450.00-1880.00%
PG221021P001750002022-04-14 9:32AM EDT175.0019.0022.4524.100.00-4530.00%
PG221021P001800002022-03-02 1:38PM EDT180.0029.0026.1529.500.00-7210.00%
PG221021P001850002022-03-02 1:30PM EDT185.0033.3530.7533.200.00-9520.00%
PG221021P001900002022-02-28 12:56PM EDT190.0036.8535.9039.000.00-8130.00%
PG221021P001950002022-02-18 12:36PM EDT195.0036.5544.9548.500.00-20100.00%
PG221021P002000002022-02-18 12:36PM EDT200.0040.8550.0053.100.00-20100.00%
PG221021P002300002022-04-06 2:53PM EDT230.0074.9072.7575.850.00-550.00%