Canada markets close in 20 minutes

The Procter & Gamble Company (PG)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
141.03-2.22 (-1.55%)
As of 03:40PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PG221021C000900002022-06-06 3:26PM EDT90.0054.6950.2051.800.00-1050.34%
PG221021C001000002022-04-18 12:14AM EDT100.0059.0053.9056.500.00--1115.16%
PG221021C001050002022-05-17 3:05PM EDT105.0050.2029.1030.250.00--10.00%
PG221021C001100002022-06-24 10:22AM EDT110.0034.6930.9032.550.00-161337.28%
PG221021C001200002022-05-24 3:01PM EDT120.0028.9023.7025.350.00-1641.12%
PG221021C001250002022-06-15 11:22AM EDT125.0011.5017.8018.850.00-213628.63%
PG221021C001300002022-06-28 11:02AM EDT130.0015.3014.4514.85+2.17+16.53%314226.87%
PG221021C001350002022-06-24 3:17PM EDT135.0011.3010.9011.15-2.80-19.86%137725.03%
PG221021C001400002022-06-27 1:36PM EDT140.009.657.908.100.00-339523.98%
PG221021C001450002022-06-28 1:13PM EDT145.005.505.455.55-1.05-16.03%161,83922.91%
PG221021C001500002022-06-28 11:00AM EDT150.003.553.453.55-0.80-18.39%41,15821.89%
PG221021C001550002022-06-28 1:52PM EDT155.002.192.122.20-0.55-20.07%724,08021.36%
PG221021C001600002022-06-28 12:11PM EDT160.001.401.221.30-0.26-15.66%122,22020.98%
PG221021C001650002022-06-28 10:08AM EDT165.000.820.690.75-0.26-24.07%52,01620.80%
PG221021C001700002022-06-28 12:25PM EDT170.000.480.390.43-0.12-20.00%22,27920.83%
PG221021C001750002022-06-24 9:38AM EDT175.000.370.230.260.00-11,48421.14%
PG221021C001800002022-06-24 9:31AM EDT180.000.220.090.27-0.04-15.38%51,71023.49%
PG221021C001850002022-06-24 1:18PM EDT185.000.170.030.170.00-345423.73%
PG221021C001900002022-06-24 2:17PM EDT190.000.180.020.200.00-29726.29%
PG221021C001950002022-06-24 2:18PM EDT195.000.080.020.570.00-210133.74%
PG221021C002000002022-06-24 2:18PM EDT200.000.080.010.560.00-22235.65%
PG221021C002100002022-06-24 2:18PM EDT210.000.060.000.550.00-28039.36%
PG221021C002200002022-06-23 9:47AM EDT220.000.020.000.320.00-22939.21%
PG221021C002300002022-06-17 2:43PM EDT230.000.070.000.530.00-22245.97%
PutsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PG221021P000750002022-06-14 12:28PM EDT75.000.420.060.210.00-411850.49%
PG221021P000800002022-04-18 9:31AM EDT80.000.260.090.750.00--254.69%
PG221021P000850002022-06-15 12:00PM EDT85.000.600.180.350.00-15348.00%
PG221021P000900002022-06-15 10:44AM EDT90.000.800.260.610.00-41948.00%
PG221021P000950002022-06-21 12:02PM EDT95.000.690.380.550.00-15242.19%
PG221021P001000002022-06-22 10:06AM EDT100.000.850.530.670.00-122539.16%
PG221021P001050002022-06-23 1:34PM EDT105.000.950.840.880.00-626636.82%
PG221021P001100002022-06-24 3:44PM EDT110.000.991.131.180.00-69034.72%
PG221021P001150002022-06-27 3:42PM EDT115.001.351.521.580.00-123732.67%
PG221021P001200002022-06-28 3:25PM EDT120.002.062.062.11+0.38+22.62%734330.64%
PG221021P001250002022-06-28 12:22PM EDT125.002.662.782.92+0.17+6.83%495029.09%
PG221021P001300002022-06-28 2:50PM EDT130.003.953.904.00+0.55+16.18%51,51827.56%
PG221021P001350002022-06-28 10:56AM EDT135.005.055.355.45+0.61+13.74%81,05926.17%
PG221021P001400002022-06-28 12:44PM EDT140.007.057.307.45+0.55+8.46%872,83925.20%
PG221021P001450002022-06-27 3:41PM EDT145.008.909.709.950.00-511,61124.29%
PG221021P001500002022-06-28 3:18PM EDT150.0013.1512.8013.20+1.85+16.37%31,37624.24%
PG221021P001550002022-06-28 9:37AM EDT155.0014.4716.3017.50-0.33-2.23%3561926.52%
PG221021P001600002022-06-15 10:46AM EDT160.0029.4720.3521.750.00-124727.74%
PG221021P001650002022-06-21 3:50PM EDT165.0030.0024.3525.750.00-18326.83%
PG221021P001700002022-06-23 3:38PM EDT170.0029.1529.6530.400.00-18828.11%
PG221021P001750002022-04-14 9:32AM EDT175.0019.0022.4524.100.00-4530.00%
PG221021P001800002022-03-02 1:38PM EDT180.0029.0026.1529.500.00-7210.00%
PG221021P001850002022-03-02 1:30PM EDT185.0033.3530.7533.200.00-9520.00%
PG221021P001900002022-02-28 12:56PM EDT190.0036.8535.9039.000.00-8130.00%
PG221021P001950002022-02-18 12:36PM EDT195.0036.5544.9548.500.00-20100.00%
PG221021P002000002022-02-18 12:36PM EDT200.0040.8550.0053.100.00-20100.00%
PG221021P002300002022-04-06 2:53PM EDT230.0074.9072.7575.850.00-550.00%