Canada markets open in 6 hours 50 minutes

The Procter & Gamble Company (PG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
126.48-2.72 (-2.11%)
At close: 04:03PM EDT
126.46 -0.02 (-0.02%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PG240119C000700002022-09-23 3:10PM EDT70.0065.240.000.000.00-200.00%
PG240119C000750002022-09-20 1:04PM EDT75.0063.850.000.000.00-200.00%
PG240119C000800002022-09-20 1:04PM EDT80.0059.290.000.000.00-200.00%
PG240119C000900002022-09-20 1:01PM EDT90.0050.040.000.000.00-600.00%
PG240119C000950002022-09-20 1:01PM EDT95.0045.820.000.000.00-600.00%
PG240119C001000002022-10-06 9:39AM EDT100.0033.910.000.000.00-400.00%
PG240119C001050002022-09-07 10:32AM EDT105.0036.950.000.000.00-100.00%
PG240119C001100002022-10-06 1:03PM EDT110.0025.800.000.000.00-600.00%
PG240119C001150002022-10-04 2:33PM EDT115.0023.980.000.000.00-100.00%
PG240119C001200002022-10-06 2:59PM EDT120.0018.850.000.000.00-100.00%
PG240119C001250002022-10-06 10:34AM EDT125.0016.350.000.000.00-300.00%
PG240119C001300002022-10-06 2:58PM EDT130.0013.550.000.000.00-800.78%
PG240119C001350002022-10-06 3:02PM EDT135.0011.180.000.000.00-401.56%
PG240119C001400002022-10-06 1:01PM EDT140.009.630.000.000.00-701.56%
PG240119C001450002022-10-06 11:14AM EDT145.007.900.000.000.00-1703.13%
PG240119C001500002022-10-05 1:26PM EDT150.007.000.000.000.00-1003.13%
PG240119C001550002022-10-06 1:43PM EDT155.005.100.000.000.00-103.13%
PG240119C001600002022-10-06 11:13AM EDT160.004.150.000.000.00-103.13%
PG240119C001650002022-10-06 3:42PM EDT165.003.100.000.000.00-1106.25%
PG240119C001700002022-10-06 10:00AM EDT170.002.550.000.000.00-406.25%
PG240119C001750002022-10-06 3:00PM EDT175.002.000.000.000.00-1006.25%
PG240119C001800002022-10-06 10:02AM EDT180.001.600.000.000.00-306.25%
PG240119C001850002022-09-30 1:01PM EDT185.001.400.000.000.00-206.25%
PG240119C001900002022-10-06 3:51PM EDT190.001.050.000.000.00-206.25%
PG240119C001950002022-10-06 11:53AM EDT195.000.850.000.000.00-206.25%
PG240119C002000002022-09-30 9:33AM EDT200.000.900.000.000.00-806.25%
PG240119C002100002022-10-04 1:49PM EDT210.000.580.000.000.00-1206.25%
PG240119C002200002022-10-04 1:48PM EDT220.000.390.000.000.00-12012.50%
PG240119C002300002022-10-04 1:45PM EDT230.000.300.000.000.00-8012.50%
PG240119C002400002022-10-04 1:46PM EDT240.000.210.000.000.00-14012.50%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PG240119P000700002022-10-03 9:32AM EDT70.001.250.000.000.00-1012.50%
PG240119P000750002022-09-27 11:12AM EDT75.001.350.000.000.00-3012.50%
PG240119P000800002022-10-05 3:04PM EDT80.001.880.000.000.00-1506.25%
PG240119P000850002022-09-23 3:24PM EDT85.002.010.000.000.00-206.25%
PG240119P000900002022-10-06 12:15PM EDT90.003.050.000.000.00-506.25%
PG240119P000950002022-09-27 1:24PM EDT95.003.300.000.000.00-106.25%
PG240119P001000002022-10-04 12:31PM EDT100.004.100.000.000.00-2506.25%
PG240119P001050002022-10-06 1:18PM EDT105.005.500.000.000.00-5003.13%
PG240119P001100002022-10-04 1:20PM EDT110.006.250.000.000.00-8703.13%
PG240119P001150002022-10-05 10:33AM EDT115.007.800.000.000.00-1501.56%
PG240119P001200002022-10-06 2:02PM EDT120.009.900.000.000.00-5501.56%
PG240119P001250002022-10-06 10:34AM EDT125.0011.900.000.000.00-100.39%
PG240119P001300002022-10-06 12:19PM EDT130.0014.200.000.000.00-200.00%
PG240119P001350002022-10-04 3:35PM EDT135.0015.350.000.000.00-5000.00%
PG240119P001400002022-10-03 2:28PM EDT140.0018.870.000.000.00-200.00%
PG240119P001450002022-09-30 10:13AM EDT145.0022.650.000.000.00-100.00%
PG240119P001500002022-10-06 3:02PM EDT150.0027.000.000.000.00-1100.00%
PG240119P001550002022-09-15 12:54PM EDT155.0023.150.000.000.00-100.00%
PG240119P001600002022-06-21 9:56AM EDT160.0029.7323.4525.900.00-26350.00%
PG240119P001650002022-06-10 9:36AM EDT165.0030.6525.4527.000.00-31860.00%
PG240119P001700002022-07-14 10:32AM EDT170.0031.1726.8028.950.00-3200.00%
PG240119P001750002022-06-02 3:39PM EDT175.0033.3732.3034.650.00-1240.00%
PG240119P001800002022-09-13 11:56AM EDT180.0041.600.000.000.00-400.00%
PG240119P001850002022-05-24 9:38AM EDT185.0041.850.000.000.00-130.00%
PG240119P001900002022-05-24 3:39PM EDT190.0045.0048.6050.200.00--10.00%
PG240119P001950002022-09-19 9:57AM EDT195.0057.180.000.000.00-100.00%
PG240119P002000002022-06-01 1:22PM EDT200.0056.3054.6556.150.00-110.00%
PG240119P002100002022-05-17 1:39PM EDT210.0055.7276.6578.300.00-11130.00%
PG240119P002200002021-11-23 10:32AM EDT220.0076.1063.0566.300.00--160.00%
PG240119P002400002022-08-08 3:06PM EDT240.0094.87101.85103.600.00-560.00%