Singapore markets open in 5 hours 37 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
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PG230616C000800002022-04-21 9:57AM EDT80.0084.8061.2563.700.00--1104.85%
PG230616C000850002022-07-01 9:34AM EDT85.0060.5154.5056.550.00-1189.48%
PG230616C000900002022-05-06 3:06PM EDT90.0065.4555.7058.150.00-11103.14%
PG230616C001000002022-08-04 9:52AM EDT100.0048.3838.7540.000.00-201064.30%
PG230616C001050002022-07-13 10:20AM EDT105.0042.4043.3045.400.00-1186.22%
PG230616C001100002022-09-23 3:49PM EDT110.0029.6521.7022.450.00-1732.20%
PG230616C001150002022-08-10 12:46PM EDT115.0034.7228.1528.700.00-6655.78%
PG230616C001200002022-08-05 3:15PM EDT120.0029.4622.4023.250.00-1748.69%
PG230616C001250002022-09-30 2:46PM EDT125.0012.5011.9012.40-16.26-56.54%194127.97%
PG230616C001300002022-09-30 2:39PM EDT130.009.909.359.85-1.10-10.00%1111127.11%
PG230616C001350002022-09-30 2:02PM EDT135.007.657.207.55-1.50-16.39%171,55826.06%
PG230616C001400002022-09-30 3:34PM EDT140.005.655.305.70-1.00-15.04%1924225.29%
PG230616C001450002022-09-30 2:35PM EDT145.004.203.904.15-0.70-14.29%31,26124.46%
PG230616C001500002022-09-30 2:44PM EDT150.002.992.703.10-0.85-22.14%2196824.24%
PG230616C001550002022-09-30 1:24PM EDT155.002.151.952.25-0.47-17.94%3681723.92%
PG230616C001600002022-09-30 3:55PM EDT160.001.511.331.58-0.30-16.57%41,04823.52%
PG230616C001650002022-09-30 1:06PM EDT165.001.101.001.22-0.30-21.43%21,21023.85%
PG230616C001700002022-09-30 3:54PM EDT170.000.730.660.86-0.59-44.70%362,89023.66%
PG230616C001750002022-09-21 2:14PM EDT175.001.060.470.630.00-1561223.73%
PG230616C001800002022-09-30 2:01PM EDT180.000.460.300.53-0.24-34.29%13,08824.44%
PG230616C001850002022-09-21 3:46PM EDT185.000.520.060.670.00-423727.10%
PG230616C001900002022-09-12 11:01AM EDT190.000.530.000.560.00-203927.58%
PG230616C001950002022-09-27 11:30AM EDT195.000.380.030.480.00-22928.15%
PG230616C002000002022-09-27 11:30AM EDT200.000.280.030.420.00-22928.76%
PG230616C002100002022-09-28 9:40AM EDT210.000.200.100.290.00-12129.40%
PG230616C002200002022-07-22 10:04AM EDT220.000.340.000.500.00-2734.38%
PG230616C002300002022-07-29 3:11PM EDT230.000.390.000.300.00-12033.77%
PG230616C002400002022-09-30 11:05AM EDT240.000.010.000.30-0.12-92.31%2735.69%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PG230616P000700002022-09-27 12:01PM EDT70.000.580.420.880.00-2644.80%
PG230616P000750002022-09-27 12:04PM EDT75.000.750.501.230.00-132843.57%
PG230616P000800002022-09-30 3:59PM EDT80.001.301.151.47+0.56+75.68%14440.89%
PG230616P000850002022-08-24 11:38AM EDT85.000.761.011.250.00-14034.99%
PG230616P000900002022-09-12 3:20PM EDT90.001.111.962.190.00-138136.38%
PG230616P000950002022-09-30 2:58PM EDT95.002.562.542.72+0.65+34.03%693934.47%
PG230616P001000002022-09-23 1:02PM EDT100.002.253.153.400.00-14532.74%
PG230616P001050002022-09-30 10:51AM EDT105.003.803.754.20+0.84+28.38%527530.96%
PG230616P001100002022-09-30 10:49AM EDT110.004.755.005.25+0.75+18.75%2041629.43%
PG230616P001150002022-09-29 2:30PM EDT115.005.906.206.550.00-356728.01%
PG230616P001200002022-09-30 2:33PM EDT120.007.657.808.15+0.30+4.08%9541726.69%
PG230616P001250002022-09-30 10:46AM EDT125.009.359.7010.20+0.45+5.06%2437425.73%
PG230616P001300002022-09-30 2:31PM EDT130.0011.7511.8512.55+0.50+4.44%2001,09424.65%
PG230616P001350002022-09-30 2:36PM EDT135.0014.4314.7015.25+0.75+5.48%199123.55%
PG230616P001400002022-09-28 12:53PM EDT140.0014.4517.7018.400.00-31,21622.62%
PG230616P001450002022-09-29 9:47AM EDT145.0018.7521.1522.100.00-111,15522.22%
PG230616P001500002022-09-30 11:25AM EDT150.0024.0525.2526.10+2.90+13.71%297821.85%
PG230616P001550002022-09-27 12:59PM EDT155.0024.2029.6530.300.00-1021121.28%
PG230616P001600002022-09-16 1:17PM EDT160.0024.0533.7035.000.00-208622.08%
PG230616P001650002022-09-27 3:23PM EDT165.0033.4037.8541.700.00-45631.00%
PG230616P001700002022-09-07 10:23AM EDT170.0034.0042.0046.000.00-1530.45%
PG230616P001750002022-07-29 10:38AM EDT175.0035.8332.7534.300.00-110.00%
PG230616P001800002022-05-31 10:00AM EDT180.0036.0638.8539.900.00--10.00%
PG230616P001850002022-04-07 9:39AM EDT185.0032.3432.2533.650.00--20.00%