Canada Markets closed

The Procter & Gamble Company (PG)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
126.25-2.45 (-1.90%)
At close: 04:03PM EDT
126.40 +0.15 (+0.12%)
After hours: 06:57PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PG230120C000650002022-07-20 2:32PM EDT65.0076.5680.7081.500.00-371228.49%
PG230120C000700002022-07-20 11:29AM EDT70.0072.5075.7076.750.00-20211.23%
PG230120C000750002021-11-10 7:47AM EDT75.0060.0078.0083.000.00-10251.73%
PG230120C000800002022-07-20 2:32PM EDT80.0061.5665.9066.750.00-25180.14%
PG230120C000850002022-07-21 2:31PM EDT85.0055.6161.0061.850.00-212166.58%
PG230120C000900002022-08-10 10:01AM EDT90.0056.8856.1557.00+2.86+5.29%538154.10%
PG230120C000950002022-07-27 3:59PM EDT95.0051.9251.2052.150.00-140142.08%
PG230120C001000002022-08-04 10:26AM EDT100.0046.7646.5547.350.00-1272131.41%
PG230120C001050002022-07-26 3:38PM EDT105.0041.0041.8042.350.00-179120.48%
PG230120C001100002022-08-08 9:36AM EDT110.0037.0237.1037.450.00-1128110.23%
PG230120C001150002022-08-05 12:42PM EDT115.0030.7532.2033.000.00-1343100.70%
PG230120C001200002022-08-02 11:41AM EDT120.0025.7027.9028.250.00-151891.83%
PG230120C001250002022-08-11 1:50PM EDT125.0023.9023.5523.90+4.70+24.48%258383.56%
PG230120C001300002022-08-08 3:50PM EDT130.0019.7219.4019.800.00-659975.89%
PG230120C001350002022-08-11 12:30PM EDT135.0016.5015.5015.75+0.50+3.12%1270568.34%
PG230120C001400002022-08-11 9:48AM EDT140.0012.8411.9512.20+0.34+2.72%33,45561.69%
PG230120C001450002022-08-11 12:47PM EDT145.009.458.859.30+0.56+6.30%128,53056.16%
PG230120C001500002022-08-11 2:33PM EDT150.006.306.256.45-0.23-3.52%55212,17350.51%
PG230120C001550002022-08-11 2:13PM EDT155.004.394.204.40-0.26-5.59%111,74646.57%
PG230120C001600002022-08-11 1:13PM EDT160.003.002.762.82+0.17+6.01%553,62242.71%
PG230120C001650002022-08-11 2:20PM EDT165.001.731.671.75-0.17-8.95%266,28539.77%
PG230120C001700002022-08-11 1:40PM EDT170.001.090.971.070.00-1414,11437.63%
PG230120C001750002022-08-11 12:06PM EDT175.000.750.600.65+0.04+5.63%63,98536.08%
PG230120C001800002022-08-11 9:53AM EDT180.000.450.370.41-0.01-2.17%11,99335.23%
PG230120C001850002022-08-05 10:45AM EDT185.000.340.210.380.00-21,97536.87%
PG230120C001900002022-08-10 12:20PM EDT190.000.230.140.24-0.05-17.86%11,27736.13%
PG230120C001950002022-08-05 10:45AM EDT195.000.260.100.490.00-241642.68%
PG230120C002000002022-08-05 10:45AM EDT200.000.190.050.310.00-11,61341.36%
PG230120C002100002022-08-11 12:37PM EDT210.000.110.030.16+0.01+10.00%11,67440.82%
PG230120C002200002022-08-05 10:45AM EDT220.000.120.040.320.00-229148.39%
PG230120C002300002022-08-09 11:00AM EDT230.000.050.010.160.00-652646.78%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PG230120P000650002022-08-11 12:38PM EDT65.000.100.060.16-0.05-33.33%1098552.93%
PG230120P000700002022-08-11 12:39PM EDT70.000.170.150.23-0.08-32.00%535851.37%
PG230120P000750002022-08-08 10:00AM EDT75.000.250.150.220.00-1144,97947.02%
PG230120P000800002022-08-03 2:49PM EDT80.000.400.100.320.00-163044.58%
PG230120P000850002022-08-10 12:10PM EDT85.000.350.120.37-0.22-38.60%272940.48%
PG230120P000900002022-08-08 2:23PM EDT90.000.470.340.470.00-348537.21%
PG230120P000950002022-08-11 1:21PM EDT95.000.490.480.58-0.08-14.04%8076733.74%
PG230120P001000002022-08-10 1:52PM EDT100.000.630.590.71-0.12-16.00%61,68230.20%
PG230120P001050002022-08-11 12:04PM EDT105.000.780.790.86-0.22-22.00%11,05326.53%
PG230120P001100002022-08-11 12:52PM EDT110.001.011.031.13-0.22-17.89%53,10823.33%
PG230120P001150002022-08-11 11:47AM EDT115.001.281.371.47-0.22-14.67%122,36319.83%
PG230120P001200002022-08-11 2:13PM EDT120.001.751.771.87-0.20-10.26%72,95215.71%
PG230120P001250002022-08-11 11:47AM EDT125.002.242.322.48-0.41-15.47%54,93111.00%
PG230120P001300002022-08-11 1:15PM EDT130.003.053.203.30-0.50-14.08%392,6190.00%
PG230120P001350002022-08-11 2:00PM EDT135.004.154.254.40-0.60-12.63%212,5380.00%
PG230120P001400002022-08-11 12:19PM EDT140.005.425.705.85-0.63-10.41%93,9350.00%
PG230120P001450002022-08-11 9:31AM EDT145.007.107.607.75-0.80-10.13%45,3820.00%
PG230120P001500002022-08-11 10:38AM EDT150.009.309.9510.25-1.18-11.26%811,5150.00%
PG230120P001550002022-08-10 1:29PM EDT155.0012.7513.0013.15-1.55-10.84%42,0120.00%
PG230120P001600002022-08-10 1:18PM EDT160.0016.1516.4516.80-1.90-10.53%11,6070.00%
PG230120P001650002022-07-22 10:47AM EDT165.0023.7520.4020.900.00-2214120.00%
PG230120P001700002022-08-01 12:22PM EDT170.0027.7024.8525.250.00-10890.00%
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%
PG230120P002000002022-07-25 9:31AM EDT200.0057.2754.1054.850.00-2110.00%
PG230120P002100002021-12-06 11:50AM EDT210.0061.5047.9050.450.00-1210.00%