Canada Markets closed

The Procter & Gamble Company (PG)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
161.30-1.32 (-0.81%)
At close: 03:59PM EST
160.82 -0.48 (-0.30%)
After hours: 07:43PM EST
In The Money
Show:ListStraddle
CallsforJanuary 28, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PG220128C001250002022-01-03 9:36AM EST125.0036.4038.6040.600.00-1010251.81%
PG220128C001400002021-12-22 1:12PM EST140.0019.6223.8525.250.00--1170.41%
PG220128C001410002021-12-29 2:18PM EST141.0023.6322.5524.300.00--4162.43%
PG220128C001420002021-12-29 2:03PM EST142.0022.7821.8023.350.00--7160.40%
PG220128C001430002021-12-16 1:08PM EST143.0018.0520.6522.600.00-11156.15%
PG220128C001450002021-12-22 1:09PM EST145.0014.7018.7020.350.00-34143.46%
PG220128C001460002021-12-17 2:55PM EST146.0013.2917.8519.350.00-11139.62%
PG220128C001470002021-12-17 2:58PM EST147.0012.4416.8018.400.00-15134.28%
PG220128C001480002021-12-17 2:54PM EST148.0011.5815.9517.700.00-11133.11%
PG220128C001490002021-12-17 9:50AM EST149.0012.7515.0516.450.00-12126.22%
PG220128C001500002022-01-04 12:33PM EST150.0014.1413.9015.550.00-122120.26%
PG220128C001550002022-01-05 2:49PM EST155.0010.129.5510.25+0.58+6.08%12294.70%
PG220128C001600002022-01-05 3:14PM EST160.005.675.055.95+1.16+25.72%42,91271.88%
PG220128C001650002022-01-05 3:55PM EST165.002.512.232.68+0.56+28.72%10150159.28%
PG220128C001700002022-01-05 3:48PM EST170.000.880.730.92+0.23+35.38%11123352.54%
PG220128C001750002022-01-05 3:12PM EST175.000.270.220.36+0.09+50.00%38252.88%
PG220128C001800002021-12-29 10:09AM EST180.000.750.000.570.00--566.21%
PutsforJanuary 28, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PG220128P001250002021-12-21 11:19AM EST125.000.220.000.000.00--150.00%
PG220128P001350002021-12-22 3:13PM EST135.000.340.000.000.00-1450.00%
PG220128P001400002021-12-21 3:41PM EST140.000.450.000.000.00-1525.00%
PG220128P001410002021-12-20 10:56AM EST141.000.660.000.000.00-1325.00%
PG220128P001430002021-12-29 9:47AM EST143.000.270.000.000.00-1225.00%
PG220128P001440002021-12-22 11:32AM EST144.000.530.020.730.00--1774.02%
PG220128P001450002022-01-04 2:09PM EST145.000.300.260.350.00-12067.19%
PG220128P001460002021-12-20 10:56AM EST146.001.000.290.350.00--164.45%
PG220128P001470002021-12-29 10:41AM EST147.000.340.320.370.00-114262.11%
PG220128P001480002021-12-27 10:30AM EST148.000.480.340.390.00-18259.38%
PG220128P001490002022-01-03 10:33AM EST149.000.550.280.980.00-212864.84%
PG220128P001500002022-01-05 1:28PM EST150.000.370.270.59-0.18-32.73%1433454.59%
PG220128P001550002022-01-05 3:11PM EST155.000.710.680.88-0.10-12.35%1361646.19%
PG220128P001600002022-01-05 3:11PM EST160.001.571.641.84-0.08-4.85%1343136.30%
PG220128P001650002022-01-05 10:38AM EST165.003.253.654.05-1.12-25.63%92322.66%
PG220128P001700002022-01-03 9:54AM EST170.0010.006.607.600.00-550.00%
PG220128P001750002021-12-31 11:25AM EST175.0013.1010.8012.500.00-110.00%
PG220128P002150002022-01-03 9:53AM EST215.0055.5050.4053.050.00-200.00%