Singapore markets closed

The Procter & Gamble Company (PG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
140.57-0.58 (-0.41%)
At close: 04:03PM EST
140.65 +0.08 (+0.06%)
After hours: 07:57PM EST
In the money
Show:ListStraddle
Callsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PG230203C001300002023-01-27 3:59PM EST130.0010.6010.5010.90-6.25-37.09%7042.14%
PG230203C001360002023-01-26 1:26PM EST136.005.704.755.050.00-101025.93%
PG230203C001380002023-01-27 2:23PM EST138.003.483.053.25-0.12-3.33%102421.53%
PG230203C001390002023-01-27 3:43PM EST139.002.722.322.47-0.26-8.72%102720.22%
PG230203C001400002023-01-27 3:59PM EST140.001.701.681.79-0.58-25.44%9927119.19%
PG230203C001410002023-01-27 3:59PM EST141.001.131.121.24-0.47-29.38%12220618.58%
PG230203C001420002023-01-27 3:54PM EST142.000.760.700.79-0.36-32.14%10140517.80%
PG230203C001430002023-01-27 3:59PM EST143.000.450.420.45-0.25-35.71%35929116.92%
PG230203C001440002023-01-27 3:12PM EST144.000.370.240.27-0.05-11.90%61632717.09%
PG230203C001450002023-01-27 3:54PM EST145.000.160.110.16-0.07-30.43%7045917.38%
PG230203C001460002023-01-27 3:51PM EST146.000.090.050.09-0.07-43.75%216717.58%
PG230203C001470002023-01-27 2:38PM EST147.000.070.020.05-0.03-30.00%4125517.87%
PG230203C001480002023-01-27 2:49PM EST148.000.050.030.05-0.01-16.67%30046120.12%
PG230203C001490002023-01-27 3:08PM EST149.000.030.010.04-0.04-57.14%126121.49%
PG230203C001500002023-01-27 2:34PM EST150.000.020.000.05-0.04-66.67%166924.22%
PG230203C001525002023-01-27 3:09PM EST152.500.020.000.04-0.01-33.33%228528.32%
PG230203C001550002023-01-25 1:30PM EST155.000.070.000.050.00-135934.18%
PG230203C001575002023-01-27 1:45PM EST157.500.010.000.07-0.01-50.00%104040.82%
PG230203C001600002023-01-27 3:36PM EST160.000.010.000.02-0.02-66.67%124738.28%
PG230203C001625002023-01-20 9:31AM EST162.500.350.000.040.00-43346.48%
PG230203C001650002023-01-23 1:02PM EST165.000.030.000.100.00-1551.95%
PG230203C001675002023-01-09 3:05PM EST167.500.040.000.160.00--159.96%
PG230203C001700002023-01-04 10:26AM EST170.000.150.000.720.00--182.91%
PG230203C001750002023-01-19 11:38AM EST175.000.030.000.030.00-23023059.38%
PG230203C001775002023-01-19 2:56PM EST177.500.010.000.060.00-1220267.58%
PG230203C001800002023-01-17 1:28PM EST180.000.020.000.100.00-809275.39%
PG230203C001825002023-01-17 2:33PM EST182.500.030.000.500.00--1099.71%
PG230203C001850002023-01-17 10:45AM EST185.000.030.000.530.00--10104.88%
PG230203C001900002023-01-19 9:33AM EST190.000.620.000.290.00--11102.93%
Putsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PG230203P001000002022-12-27 1:59PM EST100.000.020.000.160.00--1110.16%
PG230203P001050002023-01-03 3:39PM EST105.000.040.000.280.00--1104.30%
PG230203P001100002023-01-11 1:21PM EST110.000.010.000.280.00-1389.65%
PG230203P001150002023-01-26 10:05AM EST115.000.050.000.280.00-2275.59%
PG230203P001200002023-01-24 9:58AM EST120.000.040.000.080.00-1851.17%
PG230203P001250002023-01-27 2:16PM EST125.000.010.000.18-0.04-80.00%23650.59%
PG230203P001300002023-01-27 11:01AM EST130.000.060.010.11-0.03-33.33%16633.01%
PG230203P001350002023-01-27 3:52PM EST135.000.170.150.22-0.04-19.05%3136023.19%
PG230203P001360002023-01-27 1:18PM EST136.000.270.230.300.00-439322.07%
PG230203P001370002023-01-27 2:17PM EST137.000.310.350.42-0.07-18.42%4333821.05%
PG230203P001380002023-01-27 3:40PM EST138.000.420.500.59-0.15-26.32%3424320.12%
PG230203P001390002023-01-27 3:59PM EST139.000.790.730.820.00-53246519.09%
PG230203P001400002023-01-27 3:59PM EST140.001.111.051.15+0.07+6.73%40832418.29%
PG230203P001410002023-01-27 3:42PM EST141.001.261.481.60-0.17-11.89%8653417.68%
PG230203P001420002023-01-27 3:53PM EST142.002.102.052.19+0.16+8.25%9824417.38%
PG230203P001430002023-01-27 3:48PM EST143.002.442.712.93-0.15-5.79%921517.75%
PG230203P001440002023-01-27 2:23PM EST144.003.253.553.80+0.10+3.17%365219.09%
PG230203P001450002023-01-27 1:18PM EST145.004.524.454.75+0.47+11.60%516421.34%
PG230203P001460002023-01-27 11:05AM EST146.006.575.405.75+0.60+10.05%314324.46%
PG230203P001470002023-01-27 2:24PM EST147.006.106.406.70+0.16+2.69%226326.12%
PG230203P001480002023-01-26 10:05AM EST148.006.807.357.750.00-2230.27%
PG230203P001490002023-01-19 2:29PM EST149.005.488.308.750.00-31433.06%
PG230203P001500002023-01-25 10:01AM EST150.009.989.309.750.00-31335.79%
PG230203P001525002023-01-26 2:44PM EST152.5011.3511.8012.200.00-34140.58%
PG230203P001550002023-01-19 2:54PM EST155.0012.0514.3514.750.00-1048.44%
PG230203P001575002023-01-12 12:55PM EST157.508.5816.8017.300.00-1056.20%
PG230203P001675002023-01-18 10:19AM EST167.5019.9626.8027.350.00--065.82%
PG230203P001800002023-01-25 3:56PM EST180.0038.3539.3039.900.00-2189.65%