Canada Markets closed

The Procter & Gamble Company (PG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
143.25-1.10 (-0.76%)
At close: 04:03PM EDT
143.35 +0.10 (+0.07%)
After hours: 05:44PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PG230120C000650002021-10-20 3:49PM EDT65.0076.4279.5084.500.00-37089.50%
PG230120C000700002021-12-23 1:37PM EDT70.0090.3692.1596.350.00-20170.75%
PG230120C000750002021-11-10 7:47AM EDT75.0060.0078.0083.000.00-10119.51%
PG230120C000800002021-12-23 1:41PM EDT80.0080.3182.1086.400.00-27147.48%
PG230120C000850002021-11-05 9:40AM EDT85.0061.0563.3067.500.00-2780.90%
PG230120C000900002022-01-04 12:33PM EDT90.0073.8872.2076.500.00-518128.05%
PG230120C000950002021-11-02 10:48AM EDT95.0049.1153.7557.950.00-111270.16%
PG230120C001000002021-12-28 3:45PM EDT100.0062.9562.1065.900.00-12153109.49%
PG230120C001050002021-12-31 4:41PM EDT105.0058.7057.0561.450.00-1147102.31%
PG230120C001100002022-01-04 10:36AM EDT110.0052.9552.5556.050.00-15394.83%
PG230120C001150002022-01-05 12:07PM EDT115.0050.1548.3551.45+1.74+3.59%151589.23%
PG230120C001200002022-01-05 4:08PM EDT120.0045.5644.6045.90+1.89+4.33%150783.03%
PG230120C001250002022-01-04 10:46AM EDT125.0038.9740.1041.500.00-154777.50%
PG230120C001300002022-01-04 1:48PM EDT130.0036.0735.9037.250.00-251972.59%
PG230120C001350002022-01-04 11:29AM EDT135.0030.9531.8033.350.00-161268.20%
PG230120C001400002022-01-05 1:14PM EDT140.0028.7727.6029.30+0.62+2.20%21,34963.42%
PG230120C001450002022-01-05 4:08PM EDT145.0024.9324.2025.90+2.22+9.78%24,67360.21%
PG230120C001500002022-01-05 11:51AM EDT150.0021.6020.1522.15+0.28+1.31%815,12755.61%
PG230120C001550002022-01-05 3:49PM EDT155.0018.3916.9519.10+1.17+6.79%645652.54%
PG230120C001600002022-01-05 4:30PM EDT160.0015.6015.0015.95+0.26+1.69%41,92050.46%
PG230120C001650002022-01-05 4:52PM EDT165.0013.0912.3013.45-0.01-0.08%2296,11449.23%
PG230120C001700002022-01-05 3:47PM EDT170.0011.0610.2511.15+0.27+2.50%5214,20846.96%
PG230120C001750002022-01-05 2:28PM EDT175.008.988.359.10+0.23+2.63%152,48444.84%
PG230120C001800002022-01-05 4:41PM EDT180.007.256.507.55+0.14+1.97%1975843.54%
PG230120C001850002022-01-05 1:51PM EDT185.005.935.656.25+0.83+16.27%201,27842.46%
PG230120C001900002021-12-31 4:46PM EDT190.004.404.505.750.00-16243.34%
PG230120C001950002022-01-04 11:54AM EDT195.003.543.654.350.00-2029041.14%
PG230120C002000002022-01-05 11:38AM EDT200.003.152.553.50+0.35+12.50%41,20140.20%
PG230120C002100002022-01-05 1:40PM EDT210.001.971.922.10+0.03+1.55%101,54638.03%
PG230120C002200002022-01-05 4:29PM EDT220.001.391.151.50+0.09+6.92%1213538.01%
PG230120C002300002022-01-05 4:29PM EDT230.001.000.841.18+0.13+14.94%51638.81%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PG230120P000650002022-01-04 10:30AM EDT65.000.380.000.950.00-1024955.91%
PG230120P000700002021-12-14 10:32AM EDT70.000.600.000.000.00-138925.00%
PG230120P000750002022-01-05 12:17PM EDT75.000.760.000.80+0.15+24.59%14,87951.61%
PG230120P000800002022-01-04 4:14PM EDT80.000.790.000.000.00-147012.50%
PG230120P000850002021-12-10 3:41PM EDT85.001.080.000.000.00-240912.50%
PG230120P000900002021-12-27 3:13PM EDT90.001.000.000.000.00-327612.50%
PG230120P000950002022-01-05 4:57PM EDT95.001.320.000.00+0.01+0.76%128012.50%
PG230120P001000002022-01-05 12:08PM EDT100.001.401.281.63-0.10-6.67%180037.49%
PG230120P001050002022-01-05 4:57PM EDT105.001.820.002.21+0.12+7.06%193236.65%
PG230120P001100002022-01-05 1:19PM EDT110.002.151.702.810.00-22,57635.27%
PG230120P001150002021-12-27 1:32PM EDT115.002.541.912.680.00-181,38630.53%
PG230120P001200002022-01-03 11:35AM EDT120.003.301.473.250.00-111,91228.53%
PG230120P001250002022-01-04 4:34PM EDT125.003.602.073.800.00-303,18026.07%
PG230120P001300002022-01-04 4:30PM EDT130.004.353.854.600.00-681,59123.97%
PG230120P001350002022-01-04 4:59PM EDT135.005.354.705.950.00-8277522.74%
PG230120P001400002022-01-04 3:50PM EDT140.006.355.807.100.00-831,09220.26%
PG230120P001450002022-01-04 4:47PM EDT145.007.707.058.150.00-5876016.71%
PG230120P001500002022-01-05 1:59PM EDT150.009.008.509.15-0.35-3.74%3,1183,06411.52%
PG230120P001550002022-01-04 4:47PM EDT155.0011.2010.5011.600.00-501,1040.00%
PG230120P001600002022-01-04 4:07PM EDT160.0013.4012.7013.500.00-431,0070.00%
PG230120P001650002022-01-05 3:47PM EDT165.0015.3015.2516.00-0.45-2.86%221780.00%
PG230120P001700002021-12-14 10:47AM EDT170.0022.5518.0019.200.00-10320.00%
PG230120P001750002021-12-16 4:44PM EDT175.0023.5021.2022.500.00--260.00%
PG230120P001800002021-11-08 1:42PM EDT180.0040.8030.8032.800.00-1360.00%
PG230120P001850002021-11-10 7:47AM EDT185.0045.4534.5536.100.00-1150.00%
PG230120P001900002021-11-10 7:47AM EDT190.0050.6540.1041.550.00-2150.00%
PG230120P001950002021-12-15 11:13AM EDT195.0041.2535.2538.200.00-570.00%
PG230120P002000002021-12-15 11:11AM EDT200.0045.8539.1042.550.00-2110.00%
PG230120P002100002021-12-06 11:50AM EDT210.0061.5047.9050.450.00-1210.00%