Singapore markets close in 4 hours 35 minutes

The Procter & Gamble Company (PG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
140.92-2.33 (-1.63%)
At close: 04:03PM EDT
140.99 +0.07 (+0.05%)
After hours: 07:35PM EDT
In the money
Show:ListStraddle
Callsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PG220701C001100002022-06-15 3:40PM EDT110.0023.0030.6531.400.00--18132.03%
PG220701C001150002022-06-15 3:38PM EDT115.0018.4525.6026.650.00--5124.61%
PG220701C001220002022-06-17 11:25AM EDT122.0011.6018.7519.200.00-14875.00%
PG220701C001260002022-06-24 2:53PM EDT126.0018.9214.7515.200.00-1160.35%
PG220701C001280002022-06-17 12:19PM EDT128.005.6512.4013.400.00-5282.91%
PG220701C001300002022-06-23 10:33AM EDT130.0011.3010.5511.200.00-1563.18%
PG220701C001310002022-06-15 12:15PM EDT131.003.409.4010.550.00--1073.63%
PG220701C001320002022-06-24 11:52AM EDT132.0012.258.409.250.00-21256.35%
PG220701C001330002022-06-24 11:52AM EDT133.0011.317.758.450.00-4659.33%
PG220701C001340002022-06-23 10:21AM EDT134.007.326.807.300.00-11748.54%
PG220701C001350002022-06-28 2:46PM EDT135.006.005.856.25-3.48-36.71%1515441.55%
PG220701C001360002022-06-28 2:28PM EDT136.005.314.955.45-1.25-19.05%232742.97%
PG220701C001370002022-06-28 2:28PM EDT137.004.404.054.45-3.08-41.18%231,59337.26%
PG220701C001380002022-06-28 2:48PM EDT138.003.453.303.65-4.00-53.69%1920236.33%
PG220701C001390002022-06-28 3:58PM EDT139.002.632.552.85-1.72-39.54%1732334.03%
PG220701C001400002022-06-28 3:54PM EDT140.002.071.912.06-1.68-44.80%411,28530.66%
PG220701C001410002022-06-28 3:59PM EDT141.001.341.281.46-1.66-55.33%10123929.42%
PG220701C001420002022-06-28 3:50PM EDT142.001.000.851.00-1.19-54.34%4082728.88%
PG220701C001430002022-06-28 3:53PM EDT143.000.660.520.62-1.09-62.29%22727427.74%
PG220701C001440002022-06-28 3:03PM EDT144.000.330.300.38-0.82-71.30%8211127.54%
PG220701C001450002022-06-28 3:39PM EDT145.000.210.150.20-0.54-72.00%7339926.56%
PG220701C001460002022-06-28 3:59PM EDT146.000.100.080.12-0.44-81.48%2417627.25%
PG220701C001470002022-06-28 3:03PM EDT147.000.040.030.10-0.28-87.50%2632029.88%
PG220701C001480002022-06-28 3:49PM EDT148.000.050.020.06-0.13-72.22%19924230.47%
PG220701C001490002022-06-28 3:49PM EDT149.000.030.020.19-0.08-72.73%107942.77%
PG220701C001500002022-06-28 3:29PM EDT150.000.020.010.02-0.06-75.00%3528731.25%
PG220701C001525002022-06-28 1:50PM EDT152.500.010.000.13-0.01-50.00%612451.66%
PG220701C001550002022-06-27 3:35PM EDT155.000.010.000.030.00-3714347.66%
PG220701C001575002022-06-23 9:50AM EDT157.500.050.000.080.00--956.25%
PG220701C001600002022-06-28 9:53AM EDT160.000.010.000.120.00-13566.80%
PG220701C001625002022-06-28 9:31AM EDT162.500.030.000.14+0.03-1075.39%
PG220701C001650002022-06-23 2:14PM EDT165.000.020.000.090.00-11777.34%
PG220701C001700002022-06-14 10:56AM EDT170.000.010.000.180.00-5398.63%
PG220701C001800002022-06-09 1:14PM EDT180.000.040.000.010.00-1090.63%
PG220701C001900002022-05-16 9:31AM EDT190.000.110.000.000.00--1250.00%
Putsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PG220701P000950002022-06-14 11:41AM EDT95.000.050.000.210.00-10198.83%
PG220701P001100002022-06-23 9:31AM EDT110.000.030.000.100.00-17119.14%
PG220701P001150002022-06-24 2:23PM EDT115.000.030.000.030.00-57385.94%
PG220701P001160002022-06-24 1:06PM EDT116.000.020.000.030.00-1182.81%
PG220701P001170002022-06-27 10:04AM EDT117.000.100.000.030.00-54679.69%
PG220701P001200002022-06-28 10:29AM EDT120.000.010.000.070.00-32577.34%
PG220701P001220002022-06-28 11:58AM EDT122.000.010.000.02-0.01-50.00%11160.94%
PG220701P001230002022-06-23 2:10PM EDT123.000.120.000.060.00-375865.63%
PG220701P001240002022-06-28 12:38PM EDT124.000.010.000.09-0.09-90.00%119265.63%
PG220701P001250002022-06-27 9:39AM EDT125.000.050.010.060.00-15460.16%
PG220701P001260002022-06-24 2:59PM EDT126.000.060.000.080.00-2157.81%
PG220701P001270002022-06-28 3:21PM EDT127.000.040.030.06-0.24-85.71%1655.08%
PG220701P001280002022-06-22 2:15PM EDT128.000.270.030.070.00-91252.34%
PG220701P001290002022-06-28 11:26AM EDT129.000.040.020.060.00-418450.00%
PG220701P001300002022-06-28 1:58PM EDT130.000.060.040.07+0.01+20.00%628647.66%
PG220701P001310002022-06-28 3:04PM EDT131.000.090.030.09-0.01-10.00%74045.90%
PG220701P001320002022-06-28 3:50PM EDT132.000.080.060.10+0.03+60.00%26242.77%
PG220701P001330002022-06-28 11:23AM EDT133.000.070.090.130.00-213740.92%
PG220701P001340002022-06-28 3:04PM EDT134.000.170.120.16+0.07+70.00%1264638.48%
PG220701P001350002022-06-28 3:04PM EDT135.000.220.160.20+0.09+69.23%1831136.04%
PG220701P001360002022-06-28 10:45AM EDT136.000.140.230.28-0.04-22.22%225434.67%
PG220701P001370002022-06-28 3:50PM EDT137.000.340.330.38+0.07+25.93%8521332.81%
PG220701P001380002022-06-28 3:40PM EDT138.000.500.450.55+0.18+56.25%40018631.84%
PG220701P001390002022-06-28 3:52PM EDT139.000.630.660.76+0.18+40.00%14513930.27%
PG220701P001400002022-06-28 3:58PM EDT140.001.030.961.02+0.43+71.67%81025628.22%
PG220701P001410002022-06-28 3:59PM EDT141.001.481.391.50+0.59+66.29%5920928.61%
PG220701P001420002022-06-28 3:50PM EDT142.001.891.932.08+0.90+90.91%406728.88%
PG220701P001430002022-06-28 3:59PM EDT143.002.672.452.72+1.15+75.66%19027928.22%
PG220701P001440002022-06-28 3:03PM EDT144.003.493.253.55+1.29+58.64%10822229.98%
PG220701P001450002022-06-28 11:34AM EDT145.003.544.054.35+0.75+26.88%2331029.20%
PG220701P001460002022-06-27 11:18AM EDT146.003.104.955.40+3.10--935.65%
PG220701P001470002022-06-24 2:48PM EDT147.003.055.706.450.00-787942.04%
PG220701P001480002022-06-24 2:01PM EDT148.003.856.707.300.00-1140.33%
PG220701P001500002022-06-23 12:14PM EDT150.009.008.859.350.00-13150.78%
PG220701P001525002022-06-16 1:00PM EDT152.5019.0011.3511.850.00-3360.55%
PG220701P001550002022-06-27 10:04AM EDT155.0011.5013.8514.350.00-51669.73%
PG220701P001600002022-06-15 9:40AM EDT160.0025.4618.7519.350.00-6087.11%