Canada markets closed

The Procter & Gamble Company (PG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
135.58-0.63 (-0.46%)
At close: 04:03PM EDT
135.98 +0.40 (+0.30%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforSeptember 30, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PG220930C001290002022-09-22 10:02AM EDT129.005.806.557.20-1.20-17.14%1837.50%
PG220930C001300002022-09-21 2:34PM EDT130.007.555.906.250.00-41534.67%
PG220930C001320002022-09-23 2:11PM EDT132.003.654.104.55-5.80-61.38%13131.62%
PG220930C001340002022-09-23 3:02PM EDT134.002.232.593.00-1.12-33.43%101128.42%
PG220930C001350002022-09-23 3:48PM EDT135.002.102.182.34-0.86-29.05%1412627.25%
PG220930C001360002022-09-23 2:56PM EDT136.001.111.621.77-1.29-53.75%22418126.29%
PG220930C001370002022-09-23 3:53PM EDT137.001.151.031.30-0.47-29.01%16611425.59%
PG220930C001380002022-09-23 3:58PM EDT138.000.820.750.92-0.36-30.51%54815625.00%
PG220930C001390002022-09-23 3:59PM EDT139.000.600.490.60-0.25-29.41%11814224.02%
PG220930C001400002022-09-23 3:15PM EDT140.000.300.320.40-0.24-44.44%13526123.83%
PG220930C001410002022-09-23 3:46PM EDT141.000.200.180.26-0.15-42.86%17317423.78%
PG220930C001420002022-09-23 3:46PM EDT142.000.140.110.17-0.08-36.36%6614623.93%
PG220930C001430002022-09-23 3:24PM EDT143.000.080.040.21-0.08-50.00%5017528.03%
PG220930C001440002022-09-23 3:18PM EDT144.000.050.030.17-0.03-37.50%2610829.20%
PG220930C001450002022-09-23 3:40PM EDT145.000.080.010.11+0.03+60.00%34756329.00%
PG220930C001460002022-09-22 12:23PM EDT146.000.040.010.040.00-25826.37%
PG220930C001470002022-09-23 3:37PM EDT147.000.070.010.11+0.04+133.33%3511133.59%
PG220930C001480002022-09-23 3:37PM EDT148.000.060.010.12+0.01+20.00%54536.52%
PG220930C001490002022-09-23 1:16PM EDT149.000.070.000.13-0.02-22.22%15239.26%
PG220930C001500002022-09-16 3:10PM EDT150.000.060.000.100.00-112739.65%
PG220930C001525002022-09-22 10:32AM EDT152.500.030.000.030.00-21,16737.50%
PG220930C001550002022-09-22 10:34AM EDT155.000.040.000.140.00-130552.83%
PG220930C001600002022-09-08 9:31AM EDT160.000.010.000.130.00-112655.86%
PG220930C001650002022-08-24 11:29AM EDT165.000.110.000.000.00-1325.00%
PG220930C001700002022-08-17 9:43AM EDT170.000.240.000.000.00-2225.00%
PutsforSeptember 30, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PG220930P000750002022-09-09 3:56PM EDT75.000.010.000.010.00-100100137.50%
PG220930P000950002022-09-07 10:21AM EDT95.000.020.000.260.00--12123.05%
PG220930P001000002022-09-07 11:33AM EDT100.000.010.000.370.00-910113.67%
PG220930P001050002022-09-12 12:08PM EDT105.000.010.000.150.00-1585.16%
PG220930P001100002022-09-20 1:29PM EDT110.000.010.000.230.00-4576.17%
PG220930P001150002022-08-16 12:40PM EDT115.000.130.010.220.00-1262.11%
PG220930P001200002022-09-21 11:43AM EDT120.000.040.010.100.00-142847.17%
PG220930P001250002022-09-23 3:50PM EDT125.000.150.070.17+0.02+15.38%75737.50%
PG220930P001280002022-09-23 3:54PM EDT128.000.280.190.34+0.13+86.67%317934.23%
PG220930P001290002022-09-23 12:11PM EDT129.000.470.280.44+0.21+80.77%408033.40%
PG220930P001300002022-09-23 3:01PM EDT130.000.670.400.51+0.35+109.38%4028931.35%
PG220930P001310002022-09-23 3:49PM EDT131.000.570.520.64+0.18+46.15%141,08730.13%
PG220930P001320002022-09-23 2:17PM EDT132.000.990.680.85+0.14+16.47%893329.64%
PG220930P001330002022-09-23 3:46PM EDT133.001.030.891.07+0.30+41.10%905428.52%
PG220930P001340002022-09-23 3:28PM EDT134.001.521.161.34+0.67+78.82%371,05127.30%
PG220930P001350002022-09-23 3:50PM EDT135.001.701.491.65+0.58+51.79%8817525.78%
PG220930P001360002022-09-23 3:49PM EDT136.002.031.922.09+0.66+48.18%5856424.95%
PG220930P001370002022-09-23 2:34PM EDT137.002.702.452.66+0.61+29.19%211,61224.76%
PG220930P001380002022-09-23 11:07AM EDT138.002.713.053.40+0.28+11.52%1115925.88%
PG220930P001390002022-09-22 2:04PM EDT139.003.063.804.150.00-127926.25%
PG220930P001400002022-09-23 2:08PM EDT140.005.224.605.10+1.31+33.50%114829.25%
PG220930P001410002022-09-21 3:39PM EDT141.005.205.455.900.00-15228.91%
PG220930P001420002022-09-19 3:17PM EDT142.004.706.306.850.00-22131.06%
PG220930P001430002022-09-23 10:14AM EDT143.006.827.158.00+0.77+12.73%13337.65%
PG220930P001440002022-09-22 12:23PM EDT144.007.438.058.800.00-110535.89%
PG220930P001450002022-09-22 1:01PM EDT145.008.309.159.900.00-1241.46%
PG220930P001460002022-09-21 9:46AM EDT146.008.2010.2010.950.00-10245.70%
PG220930P001470002022-08-18 10:40AM EDT147.002.608.659.250.00-1170.00%
PG220930P001480002022-09-22 10:09AM EDT148.0011.6812.2013.050.00-11454.05%
PG220930P001490002022-08-26 3:49PM EDT149.007.2313.1013.900.00-2052.73%
PG220930P001500002022-09-01 3:36PM EDT150.0011.1914.2014.950.00-60056.89%