Canada Markets open in 1 hr 51 mins

The Procter & Gamble Company (PG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
142.20+1.28 (+0.91%)
At close: 04:03PM EDT
141.40 -0.80 (-0.56%)
Pre-Market: 07:38AM EDT
In The Money
Show:ListStraddle
CallsforJuly 15, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PG220715C001150002021-12-29 11:47AM EDT115.0049.4548.1051.500.00-10328.83%
PG220715C001200002021-12-29 11:47AM EDT120.0044.6143.4546.550.00--1304.49%
PG220715C001250002021-12-30 1:30PM EDT125.0038.4939.3041.000.00--1280.25%
PG220715C001300002022-01-05 11:21AM EDT130.0035.6034.6035.70+1.05+3.04%913255.08%
PG220715C001350002021-12-29 4:56PM EDT135.0030.5029.9531.100.00-117233.61%
PG220715C001400002021-12-31 1:43PM EDT140.0024.5025.4026.700.00-558213.33%
PG220715C001450002021-12-30 3:59PM EDT145.0020.2421.2522.250.00-565194.12%
PG220715C001500002022-01-04 3:25PM EDT150.0017.5017.4518.200.00-1296177.23%
PG220715C001550002022-01-05 4:18PM EDT155.0014.0613.8514.70+2.46+21.21%177470162.23%
PG220715C001600002022-01-03 11:14AM EDT160.008.6010.7511.300.00-11149148.01%
PG220715C001650002022-01-05 4:29PM EDT165.008.508.058.55+0.59+7.46%38356136.11%
PG220715C001700002022-01-05 11:50AM EDT170.006.445.506.45+0.69+12.00%1910125.12%
PG220715C001750002022-01-05 3:10PM EDT175.004.654.204.75+0.51+12.32%265214119.43%
PG220715C001800002022-01-05 3:39PM EDT180.003.143.103.35+0.36+12.95%1,47560113.77%
PG220715C001850002022-01-05 3:39PM EDT185.002.212.112.49+0.31+16.32%210224109.35%
PG220715C001900002022-01-04 4:08PM EDT190.001.451.431.730.00-4901105.08%
PG220715C001950002022-01-05 11:26AM EDT195.001.101.031.27+0.10+10.00%13514103.27%
PG220715C002000002022-01-04 11:43AM EDT200.000.650.720.900.00-12101.27%
PG220715C002100002021-12-31 10:30AM EDT210.000.450.360.550.00-12100.59%
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 EDT100.000.910.480.720.00-22104.83%
PG220715P001050002021-12-28 11:06AM EDT105.000.600.000.000.00-29025.00%
PG220715P001100002021-12-14 3:43PM EDT110.001.060.000.000.00-11710525.00%
PG220715P001150002021-12-27 3:21PM EDT115.000.890.801.050.00--10477.49%
PG220715P001200002021-12-27 12:44PM EDT120.001.100.911.120.00-1367.19%
PG220715P001250002021-12-30 10:48AM EDT125.001.241.141.280.00-21,80658.20%
PG220715P001300002022-01-03 4:36PM EDT130.001.541.381.620.00-137850.95%
PG220715P001350002022-01-03 4:07PM EDT135.002.051.782.060.00-36641.75%
PG220715P001400002022-01-05 3:46PM EDT140.002.502.402.71-0.10-3.85%216631.46%
PG220715P001450002022-01-05 4:01PM EDT145.003.253.303.500.00-2915014.65%
PG220715P001500002021-12-30 1:31PM EDT150.004.604.204.550.00-1140.00%
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%