UK Markets open in 5 hrs 4 mins

The Procter & Gamble Company (PG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
156.73-3.08 (-1.93%)
At close: 04:02PM EST
156.51 -0.22 (-0.14%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PG220218C001000002022-01-03 10:41AM EST100.0060.3363.4564.950.00-520184.86%
PG220218C001100002021-12-28 3:34PM EST110.0052.5553.5055.000.00-11157.67%
PG220218C001200002021-12-29 11:54AM EST120.0044.3543.7044.900.00-18132.29%
PG220218C001250002021-12-10 2:06PM EST125.0030.9938.9040.000.00-40121.06%
PG220218C001300002022-01-05 1:10PM EST130.0035.2533.5535.00+0.75+2.17%11107.59%
PG220218C001350002021-12-27 11:56AM EST135.0026.9728.8030.150.00-14297.00%
PG220218C001400002022-01-05 1:15PM EST140.0025.2523.9525.05+4.03+18.99%18185.17%
PG220218C001450002022-01-04 1:02PM EST145.0019.2219.0520.150.00-290473.69%
PG220218C001500002022-01-05 3:18PM EST150.0014.8614.5014.95+3.16+27.01%1901,54861.98%
PG220218C001550002022-01-05 2:49PM EST155.0010.349.9510.25+0.14+1.37%102,38150.87%
PG220218C001600002022-01-05 3:56PM EST160.006.375.956.35+0.80+14.36%722,11642.81%
PG220218C001650002022-01-05 3:39PM EST165.003.453.153.40+0.58+20.21%2364,79336.08%
PG220218C001700002022-01-05 3:54PM EST170.001.671.431.59+0.43+34.68%1211,72931.85%
PG220218C001750002022-01-05 3:02PM EST175.000.640.580.74+0.18+39.13%408930.27%
PG220218C001800002022-01-05 12:52PM EST180.000.260.260.31+0.03+13.04%34529.15%
PG220218C001850002022-01-05 2:39PM EST185.000.150.150.20+0.04+36.36%2530.96%
PG220218C002000002021-12-22 11:18AM EST200.000.010.010.310.00--245.65%
PG220218C002200002021-12-21 3:51PM EST220.000.010.000.000.00--225.00%
Putsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PG220218P001000002021-12-30 10:38AM EST100.000.150.010.220.00-2469.34%
PG220218P001150002022-01-05 3:42PM EST115.000.180.120.29+0.02+12.50%43754.39%
PG220218P001200002021-12-22 9:32AM EST120.000.300.170.400.00-109850.78%
PG220218P001250002021-12-20 9:46AM EST125.000.460.200.000.00-31912.50%
PG220218P001300002022-01-05 10:18AM EST130.000.300.170.40+0.05+20.00%122940.38%
PG220218P001350002022-01-04 2:10PM EST135.000.280.290.400.00-4239833.69%
PG220218P001400002022-01-03 10:36AM EST140.000.480.320.430.00-32,89227.54%
PG220218P001450002022-01-05 10:55AM EST145.000.480.490.55-0.02-4.00%222,25722.27%
PG220218P001500002022-01-05 1:51PM EST150.000.710.760.83-0.05-6.58%152,06217.38%
PG220218P001550002022-01-05 3:53PM EST155.001.361.411.50-0.05-3.55%682,41012.48%
PG220218P001600002022-01-05 3:54PM EST160.002.482.612.72-0.08-3.12%791,4540.00%
PG220218P001650002022-01-05 3:54PM EST165.004.504.654.85-0.33-6.83%624120.00%
PG220218P001700002022-01-05 11:05AM EST170.007.507.708.20-0.35-4.46%3270.00%
PG220218P001750002022-01-05 9:31AM EST175.0012.5811.7512.55-1.70-11.90%110.00%