Canada markets close in 29 minutes

The Procter & Gamble Company (PG)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
140.93-2.32 (-1.62%)
As of 03:31PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PG230616C000800002022-04-21 9:57AM EDT80.0084.8061.2563.700.00--147.94%
PG230616C000900002022-05-06 3:06PM EDT90.0065.4555.7058.150.00-1152.18%
PG230616C001050002022-04-08 9:32AM EDT105.0055.5052.3053.750.00-1067.71%
PG230616C001100002022-05-19 1:49PM EDT110.0035.0027.0528.650.00--10.00%
PG230616C001150002022-06-24 3:05PM EDT115.0034.2530.2530.700.00-2228.22%
PG230616C001200002022-06-24 3:57PM EDT120.0029.8026.1027.800.00-2529.57%
PG230616C001250002022-06-27 10:09AM EDT125.0025.0522.7023.300.00-11826.72%
PG230616C001300002022-06-21 1:22PM EDT130.0016.3919.3019.950.00-204426.00%
PG230616C001350002022-06-21 11:05AM EDT135.0013.1416.2516.800.00--725.20%
PG230616C001400002022-06-23 9:37AM EDT140.0013.2413.4513.950.00-74124.47%
PG230616C001450002022-06-21 2:52PM EDT145.009.5011.0511.500.00-61,09523.97%
PG230616C001500002022-06-28 3:09PM EDT150.009.008.959.35-1.50-14.29%152523.50%
PG230616C001550002022-06-28 12:10PM EDT155.007.607.107.55-0.80-9.52%129223.16%
PG230616C001600002022-06-24 12:55PM EDT160.007.005.456.000.00-331222.80%
PG230616C001650002022-06-28 1:41PM EDT165.004.654.304.75-0.60-11.43%126322.57%
PG230616C001700002022-06-28 10:09AM EDT170.003.753.353.65-0.55-12.79%471,56022.18%
PG230616C001750002022-06-24 3:36PM EDT175.003.582.592.830.00-835422.00%
PG230616C001800002022-06-22 9:59AM EDT180.001.851.992.160.00-420421.80%
PG230616C001850002022-06-22 10:22AM EDT185.001.361.481.930.00-121322.64%
PG230616C001900002022-06-22 11:54AM EDT190.001.131.141.340.00-205321.93%
PG230616C001950002022-06-28 1:59PM EDT195.000.930.871.25-0.32-25.60%11422.90%
PG230616C002000002022-06-24 3:12PM EDT200.001.070.381.020.00-21223.10%
PG230616C002100002022-04-29 10:32AM EDT210.002.000.661.070.00-21925.72%
PG230616C002200002022-05-20 10:54AM EDT220.000.580.000.620.00-5525.14%
PG230616C002300002022-05-24 9:36AM EDT230.000.400.000.000.00-51912.50%
PG230616C002400002022-06-16 11:40AM EDT240.000.200.020.480.00-1227.69%
PutsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PG230616P000750002022-06-16 2:48PM EDT75.001.140.331.310.00-1443.19%
PG230616P000800002022-06-28 9:32AM EDT80.000.950.511.55-0.30-24.00%102241.07%
PG230616P000850002022-06-03 2:15PM EDT85.001.271.021.460.00-1136.85%
PG230616P000900002022-06-16 11:34AM EDT90.002.301.291.830.00-11235.45%
PG230616P000950002022-06-24 3:49PM EDT95.001.831.842.140.00-13433.50%
PG230616P001000002022-06-24 12:22PM EDT100.002.332.322.580.00-102831.91%
PG230616P001050002022-06-17 3:22PM EDT105.004.002.883.150.00-21430.54%
PG230616P001100002022-06-23 9:44AM EDT110.003.673.553.900.00-17929.41%
PG230616P001150002022-06-21 3:29PM EDT115.005.254.404.650.00-26127.93%
PG230616P001200002022-06-24 1:46PM EDT120.005.235.355.750.00-127726.98%
PG230616P001250002022-06-23 11:31AM EDT125.007.006.657.050.00-517826.05%
PG230616P001300002022-06-24 11:56AM EDT130.007.708.158.500.00-153324.99%
PG230616P001350002022-06-15 2:26PM EDT135.0014.0810.0010.350.00-2026124.24%
PG230616P001400002022-06-28 11:18AM EDT140.0011.5812.1012.65+0.17+1.49%171023.82%
PG230616P001450002022-06-21 10:44AM EDT145.0018.3314.6015.250.00-150523.42%
PG230616P001500002022-06-27 2:02PM EDT150.0016.4117.4018.000.00-1172922.75%
PG230616P001550002022-06-01 2:45PM EDT155.0018.5020.6020.950.00-1120221.92%
PG230616P001600002022-05-23 9:58AM EDT160.0023.6025.4526.850.00-58626.32%
PG230616P001650002022-06-27 12:09PM EDT165.0026.2027.0028.700.00-15422.34%
PG230616P001700002022-05-12 10:29AM EDT170.0024.6130.4032.000.00-2520.44%
PG230616P001800002022-05-31 10:00AM EDT180.0036.0640.2041.050.00--121.29%
PG230616P001850002022-04-07 9:39AM EDT185.0032.3432.2533.650.00--20.00%