Canada markets closed

The Procter & Gamble Company (PG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
135.71+0.13 (+0.10%)
At close: 04:03PM EDT
135.65 -0.06 (-0.04%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforSeptember 30, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PG220930C001200002022-09-20 11:21AM EDT120.0017.6015.6016.450.00--578.81%
PG220930C001270002022-09-23 12:31PM EDT127.007.708.559.700.00-1153.13%
PG220930C001290002022-09-26 1:47PM EDT129.006.756.657.60+0.95+16.38%4857.57%
PG220930C001300002022-09-26 3:27PM EDT130.006.056.056.55-1.50-19.87%151550.88%
PG220930C001310002022-09-26 12:51PM EDT131.005.685.155.40+0.23+4.22%11641.75%
PG220930C001320002022-09-23 2:11PM EDT132.003.654.304.750.00-131444.07%
PG220930C001330002022-09-23 12:53PM EDT133.003.153.453.800.00-7438.92%
PG220930C001340002022-09-26 2:49PM EDT134.002.822.732.97+0.59+26.46%11635.50%
PG220930C001350002022-09-26 3:54PM EDT135.002.672.102.26+0.57+27.14%20514433.33%
PG220930C001360002022-09-26 3:53PM EDT136.002.031.521.68+0.92+82.88%23334432.11%
PG220930C001370002022-09-26 3:35PM EDT137.001.151.071.450.00-11923335.65%
PG220930C001380002022-09-26 3:33PM EDT138.000.750.711.01-0.07-8.54%14859034.03%
PG220930C001390002022-09-26 3:35PM EDT139.000.480.480.65-0.12-20.00%15922832.23%
PG220930C001400002022-09-26 3:54PM EDT140.000.430.270.41+0.13+43.33%16833531.20%
PG220930C001410002022-09-26 3:53PM EDT141.000.250.160.23+0.05+25.00%10725029.79%
PG220930C001420002022-09-26 3:53PM EDT142.000.130.090.13-0.01-7.14%30717229.20%
PG220930C001430002022-09-26 3:46PM EDT143.000.070.030.09-0.01-12.50%80622430.27%
PG220930C001440002022-09-26 3:54PM EDT144.000.050.020.080.00-510232.62%
PG220930C001450002022-09-26 3:03PM EDT145.000.040.000.06-0.04-50.00%556233.99%
PG220930C001460002022-09-26 12:51PM EDT146.000.020.010.07-0.02-50.00%505837.70%
PG220930C001470002022-09-26 11:58AM EDT147.000.020.000.07-0.05-71.43%58740.63%
PG220930C001480002022-09-26 3:32PM EDT148.000.020.000.07-0.04-66.67%124543.36%
PG220930C001490002022-09-26 3:30PM EDT149.000.010.000.11-0.06-85.71%35150.00%
PG220930C001500002022-09-26 3:36PM EDT150.000.020.000.07-0.04-66.67%312748.83%
PG220930C001525002022-09-22 10:32AM EDT152.500.030.000.030.00-21,16749.22%
PG220930C001550002022-09-22 10:34AM EDT155.000.040.000.060.00-130555.08%
PG220930C001600002022-09-08 9:31AM EDT160.000.010.000.050.00-112664.84%
PG220930C001650002022-08-24 11:29AM EDT165.000.110.000.000.00-1350.00%
PG220930C001700002022-08-17 9:43AM EDT170.000.240.000.000.00-2250.00%
PutsforSeptember 30, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PG220930P000750002022-09-09 3:56PM EDT75.000.010.000.050.00-100100210.94%
PG220930P000950002022-09-07 10:21AM EDT95.000.020.000.000.00--1250.00%
PG220930P001000002022-09-07 11:33AM EDT100.000.010.000.000.00-91050.00%
PG220930P001050002022-09-12 12:08PM EDT105.000.010.002.050.00-15186.43%
PG220930P001100002022-09-20 1:29PM EDT110.000.010.000.080.00-4587.11%
PG220930P001150002022-08-16 12:40PM EDT115.000.130.010.220.00-1282.62%
PG220930P001170002022-09-21 12:43PM EDT117.000.030.000.180.00--072.27%
PG220930P001180002022-09-22 10:44AM EDT118.000.050.000.180.00--168.75%
PG220930P001190002022-09-21 12:06PM EDT119.000.030.000.630.00--183.01%
PG220930P001200002022-09-21 11:43AM EDT120.000.040.010.090.00-142856.25%
PG220930P001220002022-09-21 1:06PM EDT122.000.100.010.090.00--154.69%
PG220930P001230002022-09-23 11:32AM EDT123.000.060.020.100.00-2552.15%
PG220930P001240002022-09-23 3:58PM EDT124.000.110.030.120.00-232450.20%
PG220930P001250002022-09-26 3:45PM EDT125.000.080.030.15-0.07-46.67%376448.73%
PG220930P001260002022-09-26 1:11PM EDT126.000.140.060.16-0.05-26.32%13645.51%
PG220930P001270002022-09-26 12:45PM EDT127.000.160.120.17-0.10-38.46%382442.19%
PG220930P001280002022-09-26 3:35PM EDT128.000.190.150.20-0.09-32.14%1528839.84%
PG220930P001290002022-09-26 3:59PM EDT129.000.260.200.29-0.21-44.68%24510039.45%
PG220930P001300002022-09-26 3:54PM EDT130.000.250.270.34-0.42-62.69%10228336.82%
PG220930P001310002022-09-26 1:01PM EDT131.000.420.380.45-0.15-26.32%971,09335.40%
PG220930P001320002022-09-26 3:33PM EDT132.000.580.500.58-0.41-41.41%486933.64%
PG220930P001330002022-09-26 3:59PM EDT133.000.690.700.78-0.34-33.01%15612832.52%
PG220930P001340002022-09-26 1:43PM EDT134.001.140.921.04-0.38-25.00%1041,04931.35%
PG220930P001350002022-09-26 3:54PM EDT135.001.021.271.39-0.68-40.00%10320830.47%
PG220930P001360002022-09-26 3:33PM EDT136.001.811.691.83-0.22-10.84%8956429.64%
PG220930P001370002022-09-26 1:30PM EDT137.002.522.102.37-0.18-6.67%491,61728.91%
PG220930P001380002022-09-26 2:49PM EDT138.002.972.743.05+0.26+9.59%5416229.05%
PG220930P001390002022-09-22 2:04PM EDT139.003.063.303.750.00-127927.78%
PG220930P001400002022-09-26 10:13AM EDT140.004.244.254.60-0.98-18.77%1214828.32%
PG220930P001410002022-09-26 1:38PM EDT141.005.455.055.70+0.25+4.81%25235.65%
PG220930P001420002022-09-19 3:17PM EDT142.004.705.556.600.00-22136.62%
PG220930P001430002022-09-23 10:14AM EDT143.006.826.807.850.00-13348.63%
PG220930P001440002022-09-26 2:13PM EDT144.008.707.808.40+1.27+17.09%2010534.77%
PG220930P001450002022-09-22 1:01PM EDT145.008.308.659.650.00-1250.00%
PG220930P001460002022-09-21 9:46AM EDT146.008.209.5010.850.00-10260.84%
PG220930P001470002022-08-18 10:40AM EDT147.002.608.659.250.00-1170.00%
PG220930P001480002022-09-22 10:09AM EDT148.0011.6811.7012.550.00-11456.25%
PG220930P001490002022-08-26 3:49PM EDT149.007.2313.1013.900.00-2056.84%
PG220930P001500002022-09-01 3:36PM EDT150.0011.1913.5014.700.00-60069.92%