Canada markets close in 1 hour 50 minutes

The Procter & Gamble Company (PG)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
142.04-1.15 (-0.80%)
As of 02:10PM EST. Market open.
In The Money
Show:ListStraddle
CallsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PG240119C000650002023-01-30 12:55PM EST65.0077.3077.2578.300.00-1651.51%
PG240119C000700002022-11-17 1:58PM EST70.0071.9080.8582.60+6.66+10.21%11488.78%
PG240119C000750002022-09-20 12:04PM EST75.0063.8554.5555.500.00-230.00%
PG240119C000800002022-09-20 12:04PM EST80.0059.2949.8051.150.00-2110.00%
PG240119C000850002022-11-22 9:31AM EST85.0062.7567.7569.550.00-1176.33%
PG240119C000900002023-01-25 2:48PM EST90.0053.3053.7554.900.00-58140.86%
PG240119C000950002022-10-20 8:43AM EST95.0039.0550.3551.550.00-312043.34%
PG240119C001000002023-01-27 3:42PM EST100.0044.4344.6045.600.00-28436.10%
PG240119C001050002023-01-17 9:31AM EST105.0049.7040.1041.300.00-14934.72%
PG240119C001100002023-01-25 12:51PM EST110.0035.0735.6536.800.00-13232.50%
PG240119C001150002023-01-25 12:20PM EST115.0031.7831.4032.35+1.48+4.88%617430.27%
PG240119C001200002023-01-30 10:56AM EST120.0027.6127.2028.20+0.36+1.32%65,31528.61%
PG240119C001250002023-01-25 10:09AM EST125.0022.3023.3024.150.00-218726.89%
PG240119C001300002023-02-02 12:01PM EST130.0020.1819.8020.20+0.73+3.75%346225.07%
PG240119C001350002023-01-30 9:30AM EST135.0015.7016.2016.600.00-186823.58%
PG240119C001400002023-02-02 12:09PM EST140.0013.1512.9513.30-0.95-6.74%81,16222.21%
PG240119C001450002023-02-02 11:30AM EST145.0010.3010.1010.35-0.80-7.21%7654720.96%
PG240119C001500002023-02-02 11:44AM EST150.007.757.557.80-0.45-5.49%192,26719.85%
PG240119C001550002023-02-02 1:27PM EST155.005.505.455.65-0.70-11.29%164,30918.81%
PG240119C001600002023-02-02 12:58PM EST160.003.903.803.95-0.24-5.80%72,08417.95%
PG240119C001650002023-02-02 12:23PM EST165.002.622.532.71-0.43-14.10%113,69817.33%
PG240119C001700002023-02-02 11:47AM EST170.001.801.631.79-0.13-6.74%652,69916.79%
PG240119C001750002023-02-02 11:39AM EST175.001.091.001.24-0.12-9.92%61,81216.68%
PG240119C001800002023-02-02 11:38AM EST180.000.650.610.74-0.12-15.58%36,47116.08%
PG240119C001850002023-01-25 10:04AM EST185.000.780.370.480.00-131,42615.96%
PG240119C001900002023-02-02 1:14PM EST190.000.310.250.31-0.15-32.61%554515.89%
PG240119C001950002023-02-02 12:46PM EST195.000.220.160.31-0.03-12.00%46617.02%
PG240119C002000002023-02-02 12:46PM EST200.000.210.110.20+0.02+10.53%214916.90%
PG240119C002100002023-02-01 11:52AM EST210.000.120.010.200.00-29518.85%
PG240119C002200002023-01-31 12:00PM EST220.000.110.010.200.00-68320.70%
PG240119C002300002023-01-31 12:00PM EST230.000.090.000.190.00-616022.27%
PG240119C002400002023-01-19 2:55PM EST240.000.150.000.240.00-9930524.66%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PG240119P000650002023-02-01 11:55AM EST65.000.320.200.340.00-213440.31%
PG240119P000700002023-02-02 11:35AM EST70.000.380.340.41-0.03-7.32%3135138.01%
PG240119P000750002023-02-02 11:30AM EST75.000.420.420.48-0.05-10.64%810635.67%
PG240119P000800002023-02-02 11:30AM EST80.000.530.510.58-0.03-5.36%25,42133.64%
PG240119P000850002023-02-01 11:57AM EST85.000.710.610.890.00-222733.33%
PG240119P000900002023-02-02 10:35AM EST90.000.790.740.95-0.11-12.22%2016230.63%
PG240119P000950002023-01-30 12:12PM EST95.001.081.031.150.00-125928.87%
PG240119P001000002023-02-01 3:54PM EST100.001.281.301.430.00-411,32627.37%
PG240119P001050002023-01-26 3:53PM EST105.001.801.601.730.00-13575025.71%
PG240119P001100002023-02-02 11:40AM EST110.002.062.002.14+0.20+10.75%321,79624.25%
PG240119P001150002023-02-02 10:50AM EST115.002.512.492.62+0.17+7.26%21,46722.74%
PG240119P001200002023-02-02 11:04AM EST120.003.153.153.30+0.25+8.62%71,79421.48%
PG240119P001250002023-02-02 12:55PM EST125.003.954.004.10+0.30+8.22%16675920.12%
PG240119P001300002023-02-02 12:56PM EST130.005.055.005.15+0.45+9.78%922,59418.89%
PG240119P001350002023-02-02 12:01PM EST135.006.306.256.45+0.55+9.57%592117.65%
PG240119P001400002023-02-02 12:21PM EST140.007.957.858.10+0.03+0.38%62,62016.47%
PG240119P001450002023-02-02 11:34AM EST145.009.859.7510.10+0.80+8.84%11,70115.21%
PG240119P001500002023-02-02 10:51AM EST150.0012.0012.2012.70+0.45+3.90%3261,24414.20%
PG240119P001550002023-02-01 3:37PM EST155.0014.0015.2015.750.00-4091213.05%
PG240119P001600002023-01-26 3:42PM EST160.0019.9518.6519.250.00-21,04211.58%
PG240119P001650002023-01-23 2:58PM EST165.0024.3422.9023.350.00-554499.95%
PG240119P001700002023-02-01 11:36AM EST170.0027.8427.7028.450.00-101011.99%
PG240119P001750002023-01-23 2:15PM EST175.0033.7032.6533.450.00-2013.45%
PG240119P001800002023-01-04 3:36PM EST180.0029.7037.5538.450.00-22014.82%
PG240119P001850002023-01-19 3:19PM EST185.0041.1042.4043.550.00-27016.74%
PG240119P001900002023-01-06 12:26PM EST190.0036.8547.5548.550.00-10018.02%
PG240119P001950002023-01-19 3:22PM EST195.0051.5052.5553.600.00-1019.56%
PG240119P002000002022-06-01 12:22PM EST200.0056.3054.6556.150.00-110.00%
PG240119P002100002022-05-17 12:39PM EST210.0055.7276.6578.300.00-111350.58%
PG240119P002200002023-01-03 10:20AM EST220.0070.1576.8577.950.00-1115.04%
PG240119P002400002023-01-19 3:10PM EST240.0096.9597.4598.750.00-55630.03%