Singapore markets open in 5 hours 45 minutes

The Procter & Gamble Company (PG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
129.66-0.44 (-0.33%)
As of 03:15PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PG221007C001130002022-10-05 12:17PM EDT113.0016.0216.3516.60+1.29+8.76%48480.00%
PG221007C001210002022-09-29 3:59PM EDT121.008.158.358.600.00--100.00%
PG221007C001220002022-09-30 11:35AM EDT122.006.957.407.650.00-210.00%
PG221007C001230002022-10-03 10:00AM EDT123.005.256.406.700.00-1130.08%
PG221007C001250002022-10-05 9:46AM EDT125.004.874.454.65-0.41-7.77%151500.00%
PG221007C001260002022-10-05 2:28PM EDT126.003.603.553.70-0.75-17.24%233018.16%
PG221007C001270002022-10-04 11:09AM EDT127.003.402.652.880.00-14817222.66%
PG221007C001280002022-10-05 1:35PM EDT128.001.921.902.03-0.77-28.62%2330121.05%
PG221007C001290002022-10-05 1:02PM EDT129.001.161.231.32-0.59-33.71%18523020.31%
PG221007C001300002022-10-05 2:36PM EDT130.000.850.740.77-0.44-34.11%41576519.78%
PG221007C001310002022-10-05 2:47PM EDT131.000.430.370.47-0.37-46.25%11960921.19%
PG221007C001320002022-10-05 2:53PM EDT132.000.220.200.23-0.26-54.17%2033820.90%
PG221007C001330002022-10-05 2:59PM EDT133.000.110.090.12-0.08-42.11%1142621.68%
PG221007C001340002022-10-04 2:57PM EDT134.000.100.060.07-0.03-23.08%413123.24%
PG221007C001350002022-10-05 1:01PM EDT135.000.040.030.04-0.04-50.00%240424.41%
PG221007C001360002022-10-05 2:28PM EDT136.000.020.020.03-0.03-60.00%1152026.76%
PG221007C001370002022-10-05 1:35PM EDT137.000.010.000.03-0.02-66.67%1344330.08%
PG221007C001380002022-10-05 1:20PM EDT138.000.020.010.03-0.03-60.00%123133.59%
PG221007C001390002022-10-05 10:15AM EDT139.000.040.010.02+0.03+300.00%118634.77%
PG221007C001400002022-10-05 2:52PM EDT140.000.030.000.03+0.02+200.00%125839.84%
PG221007C001410002022-10-04 10:22AM EDT141.000.020.000.030.00-1816142.97%
PG221007C001420002022-09-30 3:55PM EDT142.000.020.000.030.00-424146.09%
PG221007C001430002022-10-03 11:05AM EDT143.000.010.000.030.00-313349.22%
PG221007C001440002022-09-29 2:17PM EDT144.000.020.000.030.00-44054252.34%
PG221007C001450002022-10-04 9:57AM EDT145.000.020.000.030.00-111250.78%
PG221007C001460002022-10-05 12:46PM EDT146.000.020.010.04+0.01+100.00%145456.64%
PG221007C001470002022-09-22 10:56AM EDT147.000.180.000.230.00-13974.61%
PG221007C001480002022-09-27 2:28PM EDT148.000.030.000.230.00-11477.73%
PG221007C001490002022-09-19 12:08PM EDT149.000.130.000.030.00-25260.94%
PG221007C001500002022-09-28 3:54PM EDT150.000.060.000.150.00-21278.52%
PG221007C001525002022-09-19 3:00PM EDT152.500.070.000.120.00-2283.20%
PG221007C001550002022-08-30 3:48PM EDT155.000.240.000.030.00-1176.56%
PG221007C002100002022-09-28 1:09PM EDT210.000.030.000.150.00-4382217.19%
PG221007C002150002022-09-30 10:57AM EDT215.000.010.000.140.00-125151224.22%
Putsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PG221007P000750002022-09-12 1:29PM EDT75.000.010.000.030.00--100215.63%
PG221007P000950002022-09-12 12:07PM EDT95.000.020.000.100.00-13147.66%
PG221007P001000002022-09-19 3:02PM EDT100.000.020.000.100.00-12125.78%
PG221007P001050002022-09-30 3:30PM EDT105.000.010.000.030.00-1290.63%
PG221007P001100002022-10-04 9:39AM EDT110.000.010.000.010.00-202864.06%
PG221007P001120002022-09-29 3:18PM EDT112.000.050.000.200.00--184.77%
PG221007P001140002022-09-30 2:15PM EDT114.000.070.000.040.00-5660.16%
PG221007P001150002022-10-05 2:33PM EDT115.000.010.000.090.00-126362.89%
PG221007P001160002022-10-04 11:56AM EDT116.000.020.000.030.00-12150.78%
PG221007P001170002022-10-03 10:20AM EDT117.000.080.000.030.00-11151.95%
PG221007P001180002022-10-05 1:34PM EDT118.000.020.000.05-0.02-50.00%122851.95%
PG221007P001190002022-10-04 10:52AM EDT119.000.040.000.030.00-26944.53%
PG221007P001200002022-10-05 2:34PM EDT120.000.020.020.03-0.04-66.67%2123240.63%
PG221007P001210002022-10-04 11:30AM EDT121.000.070.020.060.00-296841.41%
PG221007P001220002022-10-05 2:59PM EDT122.000.050.030.04-0.04-44.44%725934.77%
PG221007P001230002022-10-05 2:18PM EDT123.000.060.050.06-0.06-50.00%33933.01%
PG221007P001240002022-10-05 1:53PM EDT124.000.090.070.08-0.05-35.71%5723230.66%
PG221007P001250002022-10-05 2:26PM EDT125.000.110.100.11-0.16-59.26%1413028.13%
PG221007P001260002022-10-05 1:57PM EDT126.000.200.150.20-0.07-25.93%15941327.59%
PG221007P001270002022-10-05 2:19PM EDT127.000.260.260.32-0.11-29.73%1211,12326.17%
PG221007P001280002022-10-05 11:43AM EDT128.000.870.440.53+0.28+47.46%6115825.34%
PG221007P001290002022-10-05 2:50PM EDT129.000.840.780.85+0.03+3.70%28728624.61%
PG221007P001300002022-10-05 2:00PM EDT130.001.411.251.32+0.32+29.36%118724.37%
PG221007P001310002022-10-04 11:21AM EDT131.001.711.862.020.00-712626.32%
PG221007P001320002022-10-05 2:28PM EDT132.002.812.642.83+0.06+2.18%2629328.61%
PG221007P001330002022-10-04 11:20AM EDT133.003.253.553.700.00-620630.91%
PG221007P001340002022-10-04 1:20PM EDT134.004.754.554.750.00-721638.09%
PG221007P001350002022-10-05 2:00PM EDT135.005.755.455.70+0.52+9.94%232941.65%
PG221007P001360002022-10-04 11:53AM EDT136.006.216.406.700.00-1836446.68%
PG221007P001370002022-10-04 11:09AM EDT137.007.057.507.700.00-1216151.51%
PG221007P001380002022-09-29 2:30PM EDT138.009.108.508.800.00-2054.00%
PG221007P001390002022-09-27 11:49AM EDT139.005.509.459.750.00-35255.86%
PG221007P001400002022-10-05 2:36PM EDT140.0010.5910.5010.75+2.35+28.52%13361.52%
PG221007P001410002022-09-27 1:35PM EDT141.008.3611.4511.750.00-10064.26%
PG221007P001420002022-09-26 1:30PM EDT142.006.8012.5012.750.00-3169.73%
PG221007P001430002022-09-26 1:58PM EDT143.007.8513.4513.650.00-5068.95%
PG221007P001440002022-09-26 2:13PM EDT144.008.7914.4014.650.00-1070.90%
PG221007P001450002022-09-26 9:47AM EDT145.009.4615.4515.700.00-1078.32%
PG221007P001460002022-09-23 9:45AM EDT146.0010.4016.3516.750.00-5080.18%
PG221007P001470002022-09-30 11:37AM EDT147.0018.6217.4017.800.00-1187.50%
PG221007P001600002022-08-25 3:52PM EDT160.0014.8224.0524.850.00-100.00%