Canada markets closed

The Procter & Gamble Company (PG)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
142.61+0.44 (+0.31%)
At close: 04:02PM EST
142.54 -0.07 (-0.05%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
CallsforJuly 21, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PG230721C000750002023-01-23 1:53PM EST75.0067.8867.8568.900.00-1556.57%
PG230721C001000002023-01-11 1:23PM EST100.0051.2043.9544.950.00--145.89%
PG230721C001050002022-12-01 1:18PM EST105.0046.8047.8048.750.00--276.38%
PG230721C001100002022-12-07 2:23PM EST110.0042.5045.2046.050.00-3477.81%
PG230721C001150002022-12-13 1:34PM EST115.0039.5036.5037.500.00-11458.75%
PG230721C001200002023-01-30 3:57PM EST120.0024.0525.2526.000.00-53331.82%
PG230721C001250002023-01-19 12:15PM EST125.0023.5520.7521.550.00-123628.99%
PG230721C001300002023-01-30 9:49AM EST130.0015.8516.6017.400.00-44826.70%
PG230721C001350002023-02-02 1:06PM EST135.0012.4012.9013.300.00-455323.94%
PG230721C001400002023-02-03 3:10PM EST140.009.229.359.80+0.02+0.22%719122.06%
PG230721C001450002023-02-03 11:20AM EST145.006.006.406.60-0.15-2.44%11,53219.89%
PG230721C001500002023-02-03 3:27PM EST150.004.104.054.30+0.15+3.80%101,77418.74%
PG230721C001550002023-02-03 3:10PM EST155.002.312.292.53+0.18+8.45%131,73817.55%
PG230721C001600002023-02-03 2:14PM EST160.001.261.211.36+0.11+9.57%1258516.60%
PG230721C001650002023-02-02 3:25PM EST165.000.630.550.670.00-244815.88%
PG230721C001700002023-02-03 11:52AM EST170.000.280.230.38+0.01+3.70%243216.04%
PG230721C001750002023-02-03 12:57PM EST175.000.190.070.19+0.03+18.75%276715.92%
PG230721C001800002023-02-02 12:49PM EST180.000.080.010.250.00-233718.51%
PG230721C001850002023-01-25 2:04PM EST185.000.200.000.270.00-465820.51%
PG230721C001900002023-01-12 10:47AM EST190.000.360.000.170.00-21120.61%
PG230721C001950002023-01-11 1:47PM EST195.000.350.000.200.00-21222.71%
PG230721C002000002023-01-27 3:49PM EST200.000.010.000.190.00-2424.02%
PutsforJuly 21, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PG230721P000750002023-02-03 11:57AM EST75.000.110.050.21-0.06-35.29%24045.31%
PG230721P000800002023-02-03 11:56AM EST80.000.170.090.23-0.02-10.53%2441.80%
PG230721P000850002023-02-03 11:54AM EST85.000.230.140.280.00-21939.06%
PG230721P000900002023-02-03 11:53AM EST90.000.280.210.35+0.01+3.70%21236.62%
PG230721P000950002023-02-03 11:55AM EST95.000.340.290.42+0.02+6.25%27733.99%
PG230721P001000002023-02-02 3:34PM EST100.000.510.140.740.00-71034.06%
PG230721P001050002023-01-31 3:02PM EST105.000.580.220.910.00-84031.69%
PG230721P001100002023-01-24 9:55AM EST110.000.900.700.830.00-14727.19%
PG230721P001150002023-01-31 1:01PM EST115.001.060.961.090.00-426725.23%
PG230721P001200002023-02-03 2:59PM EST120.001.401.311.44+0.01+0.72%17723.32%
PG230721P001250002023-02-03 2:41PM EST125.001.871.801.96-0.01-0.53%12378921.59%
PG230721P001300002023-02-03 2:59PM EST130.002.682.502.76+0.05+1.90%13143520.15%
PG230721P001350002023-02-03 2:41PM EST135.003.653.553.75-0.05-1.35%3241918.38%
PG230721P001400002023-02-02 12:56PM EST140.005.354.955.200.00-1511,02516.80%
PG230721P001450002023-02-03 3:17PM EST145.007.306.957.30-0.25-3.31%21,48115.51%
PG230721P001500002023-02-02 12:22PM EST150.0010.359.6510.200.00-31,97714.59%
PG230721P001550002023-02-01 3:38PM EST155.0012.1013.0513.650.00-81,15613.21%
PG230721P001600002023-01-24 1:20PM EST160.0017.8917.1017.950.00-186212.81%
PG230721P001650002023-01-27 3:40PM EST165.0023.8521.9522.900.00-4014.91%
PG230721P001700002022-11-23 10:29AM EST170.0024.5518.8519.450.00--00.00%
PG230721P001750002023-01-04 2:50PM EST175.0024.5032.0033.000.00-2020.02%
PG230721P001800002023-01-04 12:46PM EST180.0027.9537.0037.800.00-2020.36%
PG230721P001900002023-01-27 3:12PM EST190.0048.7046.8547.800.00-1023.99%
PG230721P001950002022-12-15 10:02AM EST195.0044.6044.0045.450.00--00.00%
PG230721P002000002023-01-03 1:29PM EST200.0050.0057.1058.450.00--032.95%