Canada Markets open in 7 hrs 55 mins

The Procter & Gamble Company (PG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
129.20-0.90 (-0.69%)
At close: 04:03PM EDT
129.65 +0.45 (+0.35%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PG221021C001000002022-07-26 12:27PM EDT100.0044.2045.9046.800.00--3315.26%
PG221021C001050002022-07-20 11:53AM EDT105.0037.6541.0041.850.00--2288.09%
PG221021C001300002022-08-03 11:09AM EDT130.0015.6017.0517.850.00-2141165.70%
PG221021C001350002022-08-10 3:33PM EDT135.0013.1912.8013.50-0.41-3.01%1385144.51%
PG221021C001400002022-08-11 2:40PM EDT140.009.229.109.30-0.31-3.25%301785124.40%
PG221021C001450002022-08-11 1:08PM EDT145.006.155.656.05+0.50+8.85%353,831106.45%
PG221021C001500002022-08-11 1:16PM EDT150.003.603.103.30+0.50+16.13%873,60490.14%
PG221021C001550002022-08-11 2:06PM EDT155.001.601.491.56+0.12+8.11%225,92177.83%
PG221021C001600002022-08-11 1:18PM EDT160.000.750.650.72+0.10+15.38%314,20070.22%
PG221021C001650002022-08-11 1:18PM EDT165.000.370.300.41+0.04+12.12%212,26867.68%
PG221021C001700002022-08-10 12:28PM EDT170.000.230.150.36+0.09+64.29%32,26169.92%
PG221021C001750002022-08-05 12:33PM EDT175.000.100.080.750.00-22,48782.62%
PG221021C001800002022-08-05 10:13AM EDT180.000.090.060.140.00-61,79370.90%
PG221021C001850002022-08-09 12:46PM EDT185.000.060.040.110.00-1041473.05%
PG221021C001900002022-08-11 10:35AM EDT190.000.050.030.10-0.01-16.67%2018976.17%
PG221021C001950002022-08-11 11:16AM EDT195.000.040.030.090.00-4020279.88%
PG221021C002000002022-08-11 11:18AM EDT200.000.040.020.07+0.01+33.33%4019281.25%
PG221021C002100002022-08-10 12:27PM EDT210.000.070.010.11+0.04+133.33%3018092.19%
PG221021C002200002022-07-19 3:28PM EDT220.000.020.000.200.00--82105.86%
PG221021C002300002022-08-10 12:26PM EDT230.000.060.000.30-0.01-14.29%20526118.95%
PutsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PG221021P000750002022-07-11 10:40AM EDT75.000.080.000.500.00--130132.03%
PG221021P000800002022-08-02 3:24PM EDT80.000.110.000.280.00-23108.01%
PG221021P000850002022-08-02 3:24PM EDT85.000.110.010.260.00-25595.31%
PG221021P000900002022-08-10 2:32PM EDT90.000.130.030.28+0.01+8.33%25785.55%
PG221021P000950002022-08-02 3:24PM EDT95.000.230.090.220.00-25674.22%
PG221021P001000002022-08-11 11:44AM EDT100.000.200.120.25-0.02-9.09%122965.43%
PG221021P001050002022-08-11 1:35PM EDT105.000.250.210.28-0.16-39.02%8027957.62%
PG221021P001100002022-08-08 9:33AM EDT110.000.350.180.530.00--9850.64%
PG221021P001150002022-08-10 2:54PM EDT115.000.490.330.50+0.02+4.26%327842.87%
PG221021P001200002022-08-10 3:02PM EDT120.000.540.550.67-0.14-20.59%957633.74%
PG221021P001250002022-08-11 1:18PM EDT125.000.790.820.91-0.16-16.84%201,01823.19%
PG221021P001300002022-08-11 2:40PM EDT130.001.331.271.33-0.09-6.34%1672,0028.06%
PG221021P001350002022-08-11 12:42PM EDT135.001.801.912.05-0.38-17.43%42,8400.00%
PG221021P001400002022-08-11 2:39PM EDT140.003.203.103.20-0.23-6.71%165,1830.00%
PG221021P001450002022-08-11 9:48AM EDT145.004.904.855.05-0.35-6.67%52,7740.00%
PG221021P001500002022-08-10 3:48PM EDT150.007.007.307.55-0.61-8.02%361,9890.00%
PG221021P001550002022-08-08 12:47PM EDT155.0011.5010.3511.350.00-56000.00%
PG221021P001600002022-08-05 2:26PM EDT160.0016.5514.8515.500.00-132290.00%
PG221021P001650002022-08-09 10:01AM EDT165.0020.1019.2020.400.00-10790.00%