UK Markets closed

The Procter & Gamble Company (PG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
147.12+0.02 (+0.01%)
At close: 4:02PM EST
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PG220121C000550002021-04-26 9:35AM EST55.0076.3080.9585.300.00-210.00%
PG220121C000600002020-07-24 8:30AM EST60.0067.0076.8578.250.00-100.00%
PG220121C000650002021-04-21 2:50PM EST65.0072.0570.8075.450.00-200.00%
PG220121C000700002021-04-21 1:22PM EST70.0066.1065.8070.450.00-2530.00%
PG220121C000750002021-04-21 2:54PM EST75.0062.1560.9065.500.00-65100.00%
PG220121C000800002020-10-22 8:32AM EST80.0061.890.000.000.00-100.00%
PG220121C000850002021-05-21 11:54AM EST85.0053.9645.0549.500.00-5380.00%
PG220121C000900002021-05-24 9:49AM EST90.0048.4642.9543.500.00-1200.00%
PG220121C000925002021-04-22 12:43PM EST92.5042.1343.6548.250.00-34350.00%
PG220121C000950002021-06-14 8:45AM EST95.0039.0037.6538.950.00-11770.00%
PG220121C000975002021-06-04 11:56AM EST97.5038.5235.4035.850.00-3200.00%
PG220121C001000002020-11-02 11:02AM EST100.0040.850.000.000.00-700.00%
PG220121C001050002021-06-21 9:35AM EST105.0029.1128.0028.500.00-21400.00%
PG220121C001100002021-06-16 2:51PM EST110.0023.8423.4023.800.00-14330.00%
PG220121C001150002021-06-11 1:22PM EST115.0021.1519.1019.350.00-91,2650.00%
PG220121C001200002021-06-23 2:43PM EST120.0015.2014.9516.10-0.07-0.46%18940.00%
PG220121C001250002020-11-10 3:48PM EST125.0021.000.000.000.00-100.00%
PG220121C001300002020-11-10 12:27PM EST130.0017.200.000.000.00-1100.00%
PG220121C001350002021-06-24 9:11AM EST135.005.505.555.65-0.27-4.68%93,8240.00%
PG220121C001400002021-06-24 11:29AM EST140.003.653.653.70-0.15-3.95%815,5870.00%
PG220121C001450002021-06-24 9:10AM EST145.002.342.252.36-0.09-3.70%62,4654.13%
PG220121C001500002021-06-23 2:06PM EST150.001.441.371.44-0.04-2.70%63,99011.34%
PG220121C001550002021-06-23 2:44PM EST155.000.940.910.94-0.03-3.09%7610,14115.19%
PG220121C001600002021-06-24 10:40AM EST160.000.630.630.65-0.02-3.08%143,36218.26%
PG220121C001650002020-11-09 2:08PM EST165.003.510.000.000.00-20006.25%
PG220121C001700002020-11-03 11:25AM EST170.003.550.000.000.00-506.25%
PG220121C001750002020-11-09 10:48AM EST175.002.000.000.000.00-2012.50%
PG220121C001800002021-06-22 1:32PM EST180.000.180.250.500.00-71,44832.52%
PG220121C001850002021-06-18 1:43PM EST185.000.340.230.410.00-2114,36934.47%
PG220121C001900002021-06-08 8:59AM EST190.000.350.210.450.00-127038.26%
PG220121C001950002021-05-10 2:18PM EST195.000.510.160.360.00-126839.60%
PG220121C002000002021-06-08 9:36AM EST200.000.290.120.400.00-31,21943.24%
PG220121C002100002021-05-21 2:23PM EST210.000.330.150.370.00-166747.97%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PG220121P000550002021-06-23 1:51PM EST55.000.150.100.200.00-40894110.35%
PG220121P000600002021-06-23 11:38AM EST60.000.200.190.240.00-2434106.45%
PG220121P000650002021-06-14 2:22PM EST65.000.270.180.300.00-2268099.22%
PG220121P000700002021-05-11 9:04AM EST70.000.340.220.600.00-1027398.93%
PG220121P000750002020-10-12 1:53PM EST75.001.300.000.000.00-3025.00%
PG220121P000800002020-11-09 1:32PM EST80.001.260.000.000.00-1025.00%
PG220121P000850002020-10-14 9:51AM EST85.001.800.000.000.00-2025.00%
PG220121P000900002021-06-21 10:31AM EST90.000.750.630.760.00-282175.88%
PG220121P000925002021-06-11 8:44AM EST92.500.850.720.810.00-3370973.73%
PG220121P000950002021-06-17 8:45AM EST95.000.890.810.950.00-1094472.31%
PG220121P000975002021-06-09 12:51PM EST97.501.050.961.070.00-379271.00%
PG220121P001000002021-06-23 9:30AM EST100.001.111.061.190.00-1084,95569.04%
PG220121P001050002021-06-21 1:43PM EST105.001.451.411.500.00-14,43666.19%
PG220121P001100002021-06-23 12:05PM EST110.001.901.871.980.00-85,57063.94%
PG220121P001150002021-06-23 9:32AM EST115.002.762.572.660.00-15,40062.55%
PG220121P001200002021-06-23 8:39AM EST120.003.603.503.700.00-185,30361.99%
PG220121P001250002021-06-23 10:02AM EST125.005.104.905.100.00-83,08662.48%
PG220121P001300002021-06-23 2:29PM EST130.006.856.857.050.00-22,54964.27%
PG220121P001350002021-06-24 11:21AM EST135.009.359.259.45-0.13-1.37%92,01866.55%
PG220121P001400002021-06-23 2:59PM EST140.0012.6012.5012.800.00-152771.39%
PG220121P001450002021-06-18 10:32AM EST145.0017.0015.9016.850.00-13219676.59%
PG220121P001500002021-06-15 9:42AM EST150.0019.0020.2020.950.00-115482.64%
PG220121P001550002021-01-07 11:04AM EST155.0025.0029.0032.900.00-4112114.64%
PG220121P001600002021-06-10 9:48AM EST160.0027.3028.7530.650.00-54395.13%
PG220121P001650002020-11-09 11:09AM EST165.0028.450.000.000.00-600.00%
PG220121P001700002021-05-20 10:48AM EST170.0034.6038.0042.400.00-110111.03%
PG220121P001750002021-05-26 9:20AM EST175.0039.1544.1545.150.00-223114.78%
PG220121P001800002021-04-28 9:11AM EST180.0051.2045.0049.600.00-622110.09%
PG220121P001850002021-04-16 8:43AM EST185.0051.3048.1051.000.00-19102.88%
PG220121P001900002020-08-10 8:52AM EST190.0060.5554.8058.550.00-419117.74%
PG220121P001950002020-08-07 2:04PM EST195.0066.2060.0564.400.00-6230125.10%
PG220121P002000002021-04-20 10:28AM EST200.0064.9861.7566.450.00-15158114.98%