Canada markets close in 21 minutes

The Procter & Gamble Company (PG)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
141.01-2.24 (-1.56%)
As of 03:39PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJuly 1, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PG220701C001100002022-06-15 3:40PM EDT110.0023.0030.8531.300.00--18106.64%
PG220701C001150002022-06-15 3:38PM EDT115.0018.4525.8526.250.00--583.98%
PG220701C001220002022-06-17 11:25AM EDT122.0011.6018.8019.100.00-14870.31%
PG220701C001260002022-06-24 2:53PM EDT126.0018.9214.8515.150.00-1161.43%
PG220701C001280002022-06-17 12:19PM EDT128.005.6512.8513.150.00-5254.30%
PG220701C001300002022-06-23 10:33AM EDT130.0011.3010.9011.150.00-1547.07%
PG220701C001310002022-06-15 12:15PM EDT131.003.409.9010.150.00--1043.56%
PG220701C001320002022-06-24 11:52AM EDT132.0012.258.909.250.00-21245.22%
PG220701C001330002022-06-24 11:52AM EDT133.0011.317.958.250.00-4641.21%
PG220701C001340002022-06-23 10:21AM EDT134.007.327.007.250.00-11737.21%
PG220701C001350002022-06-28 2:46PM EDT135.006.006.106.30-3.48-36.71%1515434.96%
PG220701C001360002022-06-28 2:28PM EDT136.005.315.105.35-1.25-19.05%232732.23%
PG220701C001370002022-06-28 2:28PM EDT137.004.404.204.50-3.08-41.18%231,59331.69%
PG220701C001380002022-06-28 2:48PM EDT138.003.453.353.60-4.00-53.69%1920228.88%
PG220701C001390002022-06-28 3:03PM EDT139.002.522.672.78-1.83-42.07%932326.91%
PG220701C001400002022-06-28 3:03PM EDT140.001.841.962.05-1.91-50.93%401,28525.39%
PG220701C001410002022-06-28 3:03PM EDT141.001.281.381.46-1.72-57.33%9623924.71%
PG220701C001420002022-06-28 2:46PM EDT142.000.860.910.97-1.33-60.73%3982723.85%
PG220701C001430002022-06-28 2:39PM EDT143.000.530.580.61-1.22-69.71%17427423.32%
PG220701C001440002022-06-28 3:03PM EDT144.000.330.310.38-0.82-71.30%8211123.39%
PG220701C001450002022-06-28 3:15PM EDT145.000.170.170.21-0.58-77.33%6839923.00%
PG220701C001460002022-06-28 3:08PM EDT146.000.110.100.12-0.43-79.63%2217623.24%
PG220701C001470002022-06-28 3:03PM EDT147.000.040.050.06-0.28-87.50%2632023.05%
PG220701C001480002022-06-28 1:38PM EDT148.000.030.030.04-0.15-83.33%19724224.22%
PG220701C001490002022-06-28 1:33PM EDT149.000.030.020.03-0.08-72.73%87925.78%
PG220701C001500002022-06-28 12:37PM EDT150.000.020.010.02-0.06-75.00%3428726.95%
PG220701C001525002022-06-28 1:50PM EDT152.500.010.000.02-0.01-50.00%612432.81%
PG220701C001550002022-06-27 3:35PM EDT155.000.010.000.040.00-3714342.58%
PG220701C001575002022-06-23 9:50AM EDT157.500.050.000.060.00--951.56%
PG220701C001600002022-06-28 9:53AM EDT160.000.010.000.050.00-13551.17%
PG220701C001650002022-06-23 2:14PM EDT165.000.020.000.050.00-11761.72%
PG220701C001700002022-06-14 10:56AM EDT170.000.010.000.030.00-5367.97%
PG220701C001800002022-06-09 1:14PM EDT180.000.040.000.010.00-1078.13%
PG220701C001900002022-05-16 9:31AM EDT190.000.110.000.000.00--1250.00%
PutsforJuly 1, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PG220701P000950002022-06-14 11:41AM EDT95.000.050.000.210.00-10172.27%
PG220701P001100002022-06-23 9:31AM EDT110.000.030.000.020.00-1785.94%
PG220701P001150002022-06-24 2:23PM EDT115.000.030.000.030.00-57375.00%
PG220701P001160002022-06-24 1:06PM EDT116.000.020.000.030.00-1171.88%
PG220701P001170002022-06-27 10:04AM EDT117.000.100.000.030.00-54669.53%
PG220701P001200002022-06-28 10:29AM EDT120.000.010.000.040.00-32562.89%
PG220701P001220002022-06-28 11:58AM EDT122.000.010.000.02-0.01-50.00%11153.13%
PG220701P001230002022-06-23 2:10PM EDT123.000.120.000.060.00-375857.03%
PG220701P001240002022-06-28 12:38PM EDT124.000.010.010.03-0.09-90.00%119251.56%
PG220701P001250002022-06-27 9:39AM EDT125.000.050.010.060.00-15452.34%
PG220701P001260002022-06-24 2:59PM EDT126.000.060.020.040.00-2150.00%
PG220701P001270002022-06-28 3:21PM EDT127.000.040.030.04-0.24-85.71%1647.07%
PG220701P001280002022-06-22 2:15PM EDT128.000.270.030.050.00-91245.51%
PG220701P001290002022-06-28 11:26AM EDT129.000.040.050.060.00-418443.75%
PG220701P001300002022-06-28 1:58PM EDT130.000.060.060.07+0.01+20.00%628641.41%
PG220701P001310002022-06-28 3:04PM EDT131.000.090.050.09-0.01-10.00%74040.04%
PG220701P001320002022-06-28 11:23AM EDT132.000.060.090.10+0.01+20.00%16237.31%
PG220701P001330002022-06-28 11:23AM EDT133.000.070.120.140.00-213736.33%
PG220701P001340002022-06-28 3:04PM EDT134.000.170.140.18+0.07+70.00%1264634.67%
PG220701P001350002022-06-28 3:04PM EDT135.000.220.170.23+0.09+69.23%1831132.81%
PG220701P001360002022-06-28 10:45AM EDT136.000.140.230.30-0.04-22.22%225431.06%
PG220701P001370002022-06-28 1:11PM EDT137.000.320.350.41+0.05+18.52%8221329.64%
PG220701P001380002022-06-28 3:22PM EDT138.000.520.480.55+0.20+62.50%39018628.03%
PG220701P001390002022-06-28 3:22PM EDT139.000.730.710.76+0.28+62.22%14413926.76%
PG220701P001400002022-06-28 3:22PM EDT140.001.040.961.00+0.44+73.33%79925624.71%
PG220701P001410002022-06-28 2:35PM EDT141.001.521.401.49+0.63+70.79%5720925.39%
PG220701P001420002022-06-28 2:46PM EDT142.002.101.922.02+1.11+112.12%386724.93%
PG220701P001430002022-06-28 1:02PM EDT143.002.332.542.72+0.81+53.29%18527925.68%
PG220701P001440002022-06-28 3:03PM EDT144.003.493.203.45+1.29+58.64%10822225.34%
PG220701P001450002022-06-28 10:31AM EDT145.003.544.154.35+0.75+26.88%2331027.44%
PG220701P001470002022-06-24 2:48PM EDT147.003.055.856.200.00-787930.66%
PG220701P001480002022-06-24 2:01PM EDT148.003.856.957.200.00-1134.23%
PG220701P001500002022-06-23 12:14PM EDT150.009.008.959.100.00-13135.74%
PG220701P001525002022-06-16 1:00PM EDT152.5019.0011.3511.700.00-3349.22%
PG220701P001550002022-06-27 10:04AM EDT155.0011.5013.9514.150.00-51653.91%
PG220701P001600002022-06-15 9:40AM EDT160.0025.4618.8019.300.00-6057.81%