Singapore markets open in 4 hours 26 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
Callsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PG221118C000900002022-07-20 2:32PM EDT90.0051.5660.0060.450.00-50264.59%
PG221118C000950002022-07-21 2:31PM EDT95.0045.5855.0555.500.00-33244.28%
PG221118C001000002022-09-09 2:13PM EDT100.0040.5126.0028.250.00-3362.48%
PG221118C001100002022-09-16 3:44PM EDT110.0029.2717.3518.000.00-11041.69%
PG221118C001150002022-09-30 3:59PM EDT115.0013.1913.0013.50-3.81-22.41%39036.45%
PG221118C001200002022-09-30 3:22PM EDT120.009.409.109.65-1.60-14.55%12333.79%
PG221118C001250002022-09-30 3:02PM EDT125.006.105.806.10-1.70-21.79%4614530.01%
PG221118C001300002022-09-30 3:58PM EDT130.003.373.253.55-1.38-29.05%18341028.13%
PG221118C001350002022-09-30 3:52PM EDT135.001.751.611.90-0.85-32.69%16856227.17%
PG221118C001400002022-09-30 3:45PM EDT140.000.810.730.91-0.50-38.17%1471,76326.42%
PG221118C001450002022-09-30 3:23PM EDT145.000.350.310.40-0.32-47.76%672,16525.98%
PG221118C001500002022-09-30 3:10PM EDT150.000.190.130.24-0.10-34.48%659,85627.64%
PG221118C001550002022-09-30 3:16PM EDT155.000.120.080.18-0.05-29.41%3612,91130.18%
PG221118C001600002022-09-30 11:32AM EDT160.000.340.050.26+0.23+209.09%33,35736.13%
PG221118C001650002022-09-30 1:47PM EDT165.000.090.040.15-0.09-50.00%71,14436.43%
PG221118C001700002022-09-23 12:05PM EDT170.000.120.020.170.00-11,98640.53%
PG221118C001750002022-09-30 11:03AM EDT175.000.120.020.29+0.02+20.00%520547.61%
PG221118C001800002022-09-30 11:10AM EDT180.000.040.030.110.00-2015744.04%
PG221118C001850002022-09-30 12:34PM EDT185.000.060.020.09-0.02-25.00%111645.61%
PG221118C001900002022-09-30 11:05AM EDT190.000.090.010.09+0.05+125.00%5033448.34%
PG221118C001950002022-09-30 11:45AM EDT195.000.030.010.08-0.06-66.67%6023450.20%
PG221118C002000002022-09-30 11:45AM EDT200.000.020.010.07-0.02-50.00%1012151.76%
PG221118C002100002022-09-29 11:52AM EDT210.000.070.010.070.00-407653.13%
PG221118C002200002022-09-29 11:51AM EDT220.000.070.010.100.00-203259.38%
PG221118C002300002022-08-08 12:26PM EDT230.000.020.000.100.00-201062.70%
Putsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PG221118P000700002022-08-22 9:33AM EDT70.000.040.000.000.00-51325.00%
PG221118P000750002022-09-26 2:21PM EDT75.000.070.010.200.00-17464.65%
PG221118P000800002022-09-30 10:00AM EDT80.000.090.050.22+0.02+28.57%326359.57%
PG221118P000850002022-09-29 3:21PM EDT85.000.110.040.750.00-412362.89%
PG221118P000900002022-09-23 11:31AM EDT90.000.220.080.420.00-15550.68%
PG221118P000950002022-09-30 3:22PM EDT95.000.340.310.430.00-1112048.54%
PG221118P001000002022-09-30 11:54AM EDT100.000.510.570.66+0.01+2.00%120745.51%
PG221118P001050002022-09-30 2:48PM EDT105.000.860.890.97+0.15+21.13%1012742.11%
PG221118P001100002022-09-30 3:59PM EDT110.001.401.351.45+0.16+12.90%1226838.94%
PG221118P001150002022-09-30 3:25PM EDT115.002.051.952.18+0.26+14.53%2701,30235.94%
PG221118P001200002022-09-30 3:42PM EDT120.003.073.103.35+0.28+10.04%892,07633.50%
PG221118P001250002022-09-30 3:39PM EDT125.004.754.805.05+0.48+11.24%721,65831.13%
PG221118P001300002022-09-30 3:51PM EDT130.007.257.257.55+1.00+16.00%5711,15829.54%
PG221118P001350002022-09-30 3:56PM EDT135.0010.8510.3511.00+1.99+22.46%683,01929.48%
PG221118P001400002022-09-30 3:52PM EDT140.0014.8014.5515.05+1.94+15.09%112,20329.83%
PG221118P001450002022-09-29 2:30PM EDT145.0017.3518.3520.800.00-52,05542.15%
PG221118P001500002022-09-30 2:31PM EDT150.0023.6123.4025.35+1.73+7.91%11,50544.35%
PG221118P001550002022-09-29 1:45PM EDT155.0026.6828.1530.500.00-276951.12%
PG221118P001600002022-09-29 11:44AM EDT160.0029.9433.1535.550.00-124856.71%
PG221118P001650002022-09-02 9:44AM EDT165.0024.5038.1540.500.00-1027261.05%
PG221118P001750002022-07-14 10:05AM EDT175.0032.2027.6529.050.00-100.00%
PG221118P001800002022-05-10 9:58AM EDT180.0027.1037.3039.050.00-100.00%