Singapore markets closed

The Procter & Gamble Company (PG)

NYSE - NYSE Delayed 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
Callsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PG221007C001260002022-09-30 3:53PM EDT126.002.212.102.29-4.44-66.77%7627433.52%
PG221007C001280002022-09-30 3:56PM EDT128.001.111.101.24-1.69-60.36%30012830.66%
PG221007C001290002022-09-30 3:57PM EDT129.000.810.730.92-1.31-61.79%339930.66%
PG221007C001300002022-09-30 3:54PM EDT130.000.550.470.70-0.95-63.33%18510431.32%
PG221007C001310002022-09-30 3:20PM EDT131.000.390.320.38-0.84-68.29%21849628.42%
PG221007C001330002022-09-30 3:30PM EDT133.000.180.110.17-0.49-73.13%5739128.71%
PG221007C001340002022-09-30 3:47PM EDT134.000.120.030.23-0.32-72.73%2810834.28%
PG221007C001350002022-09-30 3:39PM EDT135.000.070.030.13-0.23-76.67%9540132.81%
PG221007C001360002022-09-30 3:53PM EDT136.000.060.000.08-0.15-71.43%14052432.42%
PG221007C001370002022-09-30 3:11PM EDT137.000.030.020.09-0.11-78.57%6950335.74%
PG221007C001380002022-09-30 3:05PM EDT138.000.030.020.19-0.04-57.14%422844.34%
PG221007C001390002022-09-30 11:27AM EDT139.000.020.010.05-0.03-60.00%1519737.11%
PG221007C001400002022-09-30 1:45PM EDT140.000.110.000.22+0.06+120.00%326551.47%
PG221007C001410002022-09-30 12:29PM EDT141.000.020.000.270.00-215956.64%
PG221007C001420002022-09-30 3:55PM EDT142.000.020.000.210.00-424356.35%
PG221007C001430002022-09-30 3:26PM EDT143.000.030.000.250.00-113453.42%
PG221007C001440002022-09-29 2:17PM EDT144.000.020.000.160.00-44054251.76%
PG221007C001450002022-09-28 12:33PM EDT145.000.030.000.110.00-211351.17%
PG221007C001460002022-09-28 12:37PM EDT146.000.030.000.120.00-645453.91%
PG221007C001470002022-09-22 10:56AM EDT147.000.180.000.220.00-13961.52%
PG221007C001480002022-09-27 2:28PM EDT148.000.030.000.270.00-11466.02%
PG221007C001490002022-09-19 12:08PM EDT149.000.130.000.110.00-25259.38%
PG221007C001500002022-09-28 3:54PM EDT150.000.060.000.180.00-21266.02%
PG221007C001525002022-09-19 3:00PM EDT152.500.070.000.320.00-2278.13%
PG221007C001550002022-08-30 3:48PM EDT155.000.240.000.030.00-1160.94%
PG221007C002100002022-09-28 1:09PM EDT210.000.030.000.290.00-4382174.80%
PG221007C002150002022-09-30 10:57AM EDT215.000.010.000.210.00-12551174.22%
Putsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PG221007P000750002022-09-12 1:29PM EDT75.000.010.000.010.00--100131.25%
PG221007P000950002022-09-12 12:07PM EDT95.000.020.000.260.00-13110.55%
PG221007P001000002022-09-19 3:02PM EDT100.000.020.000.280.00-1294.34%
PG221007P001050002022-09-30 3:30PM EDT105.000.010.000.050.00-1160.16%
PG221007P001100002022-09-29 3:18PM EDT110.000.050.010.100.00-202851.95%
PG221007P001200002022-09-30 3:28PM EDT120.000.360.370.46+0.01+2.86%1123637.99%
PG221007P001250002022-09-30 3:23PM EDT125.001.231.291.45+0.18+17.14%107231.35%
PG221007P001270002022-09-30 3:26PM EDT127.002.082.062.30+0.63+43.45%9473529.37%
PG221007P001280002022-09-30 3:53PM EDT128.002.622.582.88+0.78+42.39%848828.86%
PG221007P001290002022-09-30 1:55PM EDT129.002.773.153.55+0.56+25.34%1416228.52%
PG221007P001300002022-09-30 2:33PM EDT130.003.953.954.45+1.20+43.64%2116031.35%
PG221007P001310002022-09-30 1:42PM EDT131.004.024.305.35+1.01+33.55%612433.59%
PG221007P001320002022-09-30 11:47AM EDT132.004.455.406.60+0.50+12.66%929843.14%
PG221007P001330002022-09-29 11:07AM EDT133.003.306.157.800.00-1121151.51%
PG221007P001340002022-09-28 1:51PM EDT134.006.007.308.60+2.90+93.55%221551.32%
PG221007P001350002022-09-30 12:32PM EDT135.007.177.959.75+1.22+20.50%333558.62%
PG221007P001360002022-09-28 2:19PM EDT136.009.409.0010.05+4.80+104.35%1236543.16%
PG221007P001370002022-09-28 11:48AM EDT137.005.759.6011.600.00-518662.65%
PG221007P001380002022-09-29 2:30PM EDT138.009.1010.6012.950.00-23774.66%
PG221007P001390002022-09-27 11:49AM EDT139.005.5011.6013.950.00-35578.37%
PG221007P001400002022-09-28 11:55AM EDT140.008.2413.1514.700.00-35075.78%
PG221007P001410002022-09-27 1:35PM EDT141.008.3613.9015.800.00-10081.79%
PG221007P001420002022-09-26 1:30PM EDT142.006.8014.8016.800.00-3185.21%
PG221007P001430002022-09-26 1:58PM EDT143.007.8515.5517.900.00-51191.16%
PG221007P001440002022-09-26 2:13PM EDT144.008.7916.7518.600.00-1186.13%
PG221007P001450002022-09-26 9:47AM EDT145.009.4617.9519.550.00-1187.74%
PG221007P001460002022-09-23 9:45AM EDT146.0010.4018.6020.950.00-50102.30%
PG221007P001470002022-09-30 11:37AM EDT147.0018.6219.5522.20+10.27+122.99%1062.89%
PG221007P001600002022-08-25 3:52PM EDT160.0014.8224.0524.850.00-100.00%