Canada markets closed

The Procter & Gamble Company (PG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
142.61+0.44 (+0.31%)
At close: 04:02PM EST
142.60 -0.01 (-0.01%)
After hours: 07:12PM EST
In The Money
Show:ListStraddle
CallsforMarch 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PG230317C000700002023-01-18 3:25PM EST70.0076.7072.5073.300.00-20104.40%
PG230317C000750002023-01-19 9:51AM EST75.0069.7467.6068.400.00--3100.00%
PG230317C000850002023-01-18 3:22PM EST85.0061.7557.7058.350.00-1083.55%
PG230317C001000002023-01-25 10:37AM EST100.0040.0042.8043.500.00-2263.67%
PG230317C001050002022-08-22 1:34PM EST105.0046.1032.5533.250.00-11110.00%
PG230317C001100002023-01-17 9:31AM EST110.0041.4532.9033.550.00-42050.66%
PG230317C001150002023-02-03 1:25PM EST115.0027.8528.0528.55-0.35-1.24%182648.46%
PG230317C001200002023-02-03 10:40AM EST120.0022.4023.2023.60+1.75+8.47%33141.65%
PG230317C001250002023-02-03 12:48PM EST125.0018.0718.3018.75+0.42+2.38%120935.74%
PG230317C001300002023-02-03 1:42PM EST130.0013.0013.5014.00-0.15-1.14%935930.19%
PG230317C001350002023-02-03 3:37PM EST135.009.129.109.40+0.57+6.67%201,02024.68%
PG230317C001400002023-02-03 3:59PM EST140.005.245.155.35+0.24+4.80%1253,50520.44%
PG230317C001450002023-02-03 3:46PM EST145.002.192.252.34-0.08-3.52%7105,45317.48%
PG230317C001500002023-02-03 3:47PM EST150.000.670.680.75-0.02-2.90%2577,71715.97%
PG230317C001550002023-02-03 3:47PM EST155.000.180.150.18+0.02+12.50%733,24015.33%
PG230317C001600002023-02-03 3:57PM EST160.000.050.010.07-0.01-16.67%193,03516.80%
PG230317C001650002023-02-03 3:48PM EST165.000.030.010.04-0.01-25.00%121,13918.95%
PG230317C001700002023-01-31 10:38AM EST170.000.020.000.010.00-114419.14%
PG230317C001750002023-02-01 3:57PM EST175.000.010.000.040.00-15825.39%
PG230317C001800002023-01-26 9:49AM EST180.000.010.000.040.00-26928.42%
PG230317C001850002023-01-20 12:14PM EST185.000.020.000.040.00-109431.25%
PG230317C001900002023-01-19 2:46PM EST190.000.020.000.040.00-305333.99%
PG230317C001950002023-01-18 10:17AM EST195.000.030.000.040.00-803136.72%
PG230317C002000002023-01-19 9:53AM EST200.000.020.000.010.00-51534.38%
PG230317C002100002023-01-18 2:14PM EST210.000.010.000.070.00-334247.07%
PG230317C002200002022-11-18 12:16PM EST220.000.030.000.280.00-624056.54%
PutsforMarch 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PG230317P000650002023-01-23 2:22PM EST65.000.020.000.010.00-130173.44%
PG230317P000700002023-01-19 9:39AM EST70.000.010.000.010.00-353765.63%
PG230317P000750002023-01-19 9:40AM EST75.000.020.000.010.00-254760.94%
PG230317P000800002023-01-24 12:42PM EST80.000.010.000.050.00-1463.28%
PG230317P000850002023-01-13 2:20PM EST85.000.050.000.160.00-1016465.23%
PG230317P000900002023-01-19 3:54PM EST90.000.050.000.080.00-16018953.91%
PG230317P000950002023-01-31 10:10AM EST95.000.030.000.100.00-17154.10%
PG230317P001000002023-01-31 10:43AM EST100.000.040.000.130.00-3023249.81%
PG230317P001050002023-02-02 1:00PM EST105.000.050.050.200.00-135646.88%
PG230317P001100002023-01-31 2:05PM EST110.000.090.030.200.00-734240.67%
PG230317P001150002023-02-03 12:56PM EST115.000.100.070.17-0.06-37.50%11,07433.74%
PG230317P001200002023-02-03 1:34PM EST120.000.140.140.23-0.02-12.50%11,52029.64%
PG230317P001250002023-02-03 3:28PM EST125.000.290.260.300.00-21,94125.15%
PG230317P001300002023-02-03 3:47PM EST130.000.500.450.50-0.02-3.85%681,26621.73%
PG230317P001350002023-02-03 3:47PM EST135.000.980.910.98-0.06-5.77%3222,79418.99%
PG230317P001400002023-02-03 3:43PM EST140.001.981.902.00-0.13-6.16%1115,87516.39%
PG230317P001450002023-02-03 3:57PM EST145.003.993.954.15-0.36-8.28%204,91614.37%
PG230317P001500002023-02-03 3:20PM EST150.007.727.507.80-0.18-2.28%102,24613.07%
PG230317P001550002023-02-02 9:54AM EST155.0013.1812.2012.650.00-49016.68%
PG230317P001600002023-01-27 9:30AM EST160.0019.0517.2017.650.00-12321.36%
PG230317P001650002023-01-13 11:47AM EST165.0016.0922.2022.600.00-2124.68%
PG230317P001700002023-01-23 1:41PM EST170.0028.0827.1527.750.00-2531.74%
PG230317P001750002023-01-19 3:19PM EST175.0031.4032.1032.800.00-27036.72%
PG230317P002100002023-01-19 3:19PM EST210.0066.8067.0567.750.00-31059.38%