Canada markets closed

The Procter & Gamble Company (PG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
138.57-1.45 (-1.04%)
At close: 04:03PM EST
138.70 +0.13 (+0.09%)
After hours: 07:55PM EST
In The Money
Show:ListStraddle
CallsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PG230616C000800002022-04-21 8:57AM EST80.0084.8061.2563.700.00--187.07%
PG230616C000850002022-07-01 8:34AM EST85.0060.5154.5056.550.00-1164.55%
PG230616C000900002022-05-06 2:06PM EST90.0065.4555.7058.150.00-1197.81%
PG230616C000950002022-10-31 9:22AM EST95.0042.320.000.000.00--10.00%
PG230616C001000002023-01-17 3:49PM EST100.0051.1139.4540.450.00-201046.58%
PG230616C001050002022-10-28 11:10AM EST105.0032.6643.0044.050.00-7780.99%
PG230616C001100002022-10-31 8:42AM EST110.0029.300.000.000.00-290.00%
PG230616C001150002023-02-01 11:54AM EST115.0029.3025.2525.950.00-1833.75%
PG230616C001200002022-12-16 1:17PM EST120.0032.1032.0532.650.00-1672.10%
PG230616C001250002023-02-08 10:30AM EST125.0017.1016.5016.85-2.25-11.63%22,90226.94%
PG230616C001300002023-02-03 10:50AM EST130.0014.8512.5512.750.00-1556924.35%
PG230616C001350002023-02-08 3:29PM EST135.009.068.959.10-0.59-6.11%623,13622.21%
PG230616C001400002023-02-08 3:29PM EST140.006.015.906.05-0.59-8.94%962,15520.49%
PG230616C001450002023-02-08 3:51PM EST145.003.603.553.75-0.73-16.86%1,5104,45719.30%
PG230616C001500002023-02-08 3:57PM EST150.001.991.952.05-0.51-20.40%2035,21518.05%
PG230616C001550002023-02-08 3:46PM EST155.001.000.971.10-0.29-22.48%504,40917.60%
PG230616C001600002023-02-08 3:31PM EST160.000.500.450.54-0.11-18.03%73,72617.19%
PG230616C001650002023-02-08 2:08PM EST165.000.250.200.27-0.05-16.67%71,54617.16%
PG230616C001700002023-02-08 1:51PM EST170.000.140.080.19+0.02+16.67%16,12618.29%
PG230616C001750002023-02-06 12:54PM EST175.000.080.020.190.00-81,39320.39%
PG230616C001800002023-02-06 3:05PM EST180.000.060.010.090.00-1883,13020.02%
PG230616C001850002023-02-06 12:48PM EST185.000.040.010.230.00-524625.03%
PG230616C001900002023-01-11 1:54PM EST190.000.240.010.290.00-21,84127.93%
PG230616C001950002023-01-20 9:36AM EST195.000.200.000.290.00-13829.79%
PG230616C002000002023-01-10 10:46AM EST200.000.170.000.180.00-73629.35%
PG230616C002100002023-01-18 3:09PM EST210.000.100.000.170.00-13432.28%
PG230616C002200002022-12-21 10:12AM EST220.000.170.000.290.00-2938.06%
PG230616C002300002023-01-18 3:08PM EST230.000.080.000.170.00-41938.04%
PG230616C002400002023-01-31 1:34PM EST240.000.010.000.280.00-1016843.60%
PutsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PG230616P000650002023-01-25 3:35PM EST65.000.050.000.330.00-111858.50%
PG230616P000700002023-01-25 2:37PM EST70.000.110.020.350.00-21754.10%
PG230616P000750002023-02-03 12:03PM EST75.000.110.020.400.00-23550.10%
PG230616P000800002023-02-03 12:02PM EST80.000.150.050.250.00-25846.58%
PG230616P000850002023-02-03 2:47PM EST85.000.140.080.250.00-44741.99%
PG230616P000900002023-02-03 12:02PM EST90.000.200.130.520.00-248842.94%
PG230616P000950002023-02-03 11:59AM EST95.000.260.190.310.00-216934.82%
PG230616P001000002023-02-06 1:46PM EST100.000.290.020.450.00-213732.98%
PG230616P001050002023-02-07 9:42AM EST105.000.340.050.800.00-127132.76%
PG230616P001100002023-02-01 3:37PM EST110.000.490.540.620.00-2084326.66%
PG230616P001150002023-02-06 10:51AM EST115.000.700.780.910.00-23,16724.89%
PG230616P001200002023-02-07 11:17AM EST120.001.181.181.300.00-62,94722.94%
PG230616P001250002023-02-08 1:58PM EST125.001.871.781.91+0.02+1.08%31,17421.20%
PG230616P001300002023-02-08 11:34AM EST130.002.772.702.83+0.23+9.06%44,05819.55%
PG230616P001350002023-02-08 1:47PM EST135.004.154.054.25+0.39+10.37%1624,84718.16%
PG230616P001400002023-02-08 3:00PM EST140.006.046.006.25+0.49+8.83%1,4002,24916.75%
PG230616P001450002023-02-08 1:08PM EST145.008.518.708.95+0.46+5.71%213,35215.25%
PG230616P001500002023-02-08 2:28PM EST150.0012.3012.1012.50+0.95+8.37%6342,73813.97%
PG230616P001550002023-02-02 10:07AM EST155.0013.9516.2516.850.00-192,29413.48%
PG230616P001600002023-02-08 3:49PM EST160.0021.5021.0021.75+5.45+33.96%4001,97015.33%
PG230616P001650002023-01-25 3:13PM EST165.0023.9025.9526.750.00-662217.82%
PG230616P001700002022-09-07 9:23AM EST170.0034.0044.4546.250.00-1574.25%
PG230616P001750002023-01-19 3:19PM EST175.0031.9036.0036.800.00-43023.02%
PG230616P001800002022-05-31 9:00AM EST180.0036.0638.8539.900.00--10.00%
PG230616P001850002022-04-07 8:39AM EST185.0032.3432.2533.650.00--20.00%