Canada Markets open in 4 hrs 42 mins

The Procter & Gamble Company (PG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
146.11+2.32 (+1.61%)
At close: 04:03PM EDT
144.53 -0.16 (-0.11%)
Pre-Market: 04:29AM EDT
In The Money
Show:ListStraddle
CallsforJuly 15, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PG220715C001150002021-12-29 11:47AM EDT115.0049.4548.1051.500.00-10377.34%
PG220715C001200002021-12-29 11:47AM EDT120.0044.6143.4546.550.00--1349.22%
PG220715C001250002021-12-30 1:30PM EDT125.0038.4939.3041.000.00--1321.14%
PG220715C001300002022-01-05 11:21AM EDT130.0035.6034.6035.70+1.05+3.04%913291.80%
PG220715C001350002021-12-29 4:56PM EDT135.0030.5029.9531.100.00-117267.04%
PG220715C001400002021-12-31 1:43PM EDT140.0024.5025.4026.700.00-558243.73%
PG220715C001450002021-12-30 3:59PM EDT145.0020.2421.2522.250.00-565221.70%
PG220715C001500002022-01-04 3:25PM EDT150.0017.5017.4518.200.00-1296202.54%
PG220715C001550002022-01-05 4:18PM EDT155.0014.0613.8514.70+2.46+21.21%177470185.64%
PG220715C001600002022-01-03 11:14AM EDT160.008.6010.7511.300.00-11149169.65%
PG220715C001650002022-01-05 4:29PM EDT165.008.508.058.55+0.59+7.46%38356156.42%
PG220715C001700002022-01-05 11:50AM EDT170.006.445.506.45+0.69+12.00%1910144.21%
PG220715C001750002022-01-05 3:10PM EDT175.004.654.204.75+0.51+12.32%265214138.31%
PG220715C001800002022-01-05 3:39PM EDT180.003.143.103.35+0.36+12.95%1,47560132.32%
PG220715C001850002022-01-05 3:39PM EDT185.002.212.112.49+0.31+16.32%210224127.71%
PG220715C001900002022-01-04 4:08PM EDT190.001.451.431.730.00-4901123.19%
PG220715C001950002022-01-05 11:26AM EDT195.001.101.031.27+0.10+10.00%13514121.58%
PG220715C002000002022-01-04 11:43AM EDT200.000.650.720.900.00-12119.58%
PG220715C002100002021-12-31 10:30AM EDT210.000.450.360.550.00-12119.63%
PutsforJuly 15, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PG220715P000900002021-12-28 12:26PM EDT90.000.390.000.000.00--450.00%
PG220715P001000002021-11-26 11:18AM EDT100.000.910.480.720.00-22140.23%
PG220715P001050002021-12-28 11:06AM EDT105.000.600.000.000.00-29050.00%
PG220715P001100002021-12-14 3:43PM EDT110.001.060.000.000.00-11710550.00%
PG220715P001150002021-12-27 3:21PM EDT115.000.890.801.050.00--104106.79%
PG220715P001200002021-12-27 12:44PM EDT120.001.100.911.120.00-1394.19%
PG220715P001250002021-12-30 10:48AM EDT125.001.241.141.280.00-21,80683.55%
PG220715P001300002022-01-03 4:36PM EDT130.001.541.381.620.00-137873.44%
PG220715P001350002022-01-03 4:07PM EDT135.002.051.782.060.00-36663.40%
PG220715P001400002022-01-05 3:46PM EDT140.002.502.402.71-0.10-3.85%216653.27%
PG220715P001450002022-01-05 4:01PM EDT145.003.253.303.500.00-2915041.94%
PG220715P001500002021-12-30 1:31PM EDT150.004.604.204.550.00-11420.90%
PG220715P001550002022-01-03 4:30PM EDT155.006.325.656.100.00-4950.00%
PG220715P001600002021-12-30 4:51PM EDT160.008.307.558.150.00-5450.00%
PG220715P001650002022-01-05 2:10PM EDT165.009.629.7010.45-0.38-3.80%27230.00%