UK markets closed

The Procter & Gamble Company (PG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
160.50+1.37 (+0.86%)
At close: 04:02PM EST
160.50 0.00 (0.00%)
After hours: 07:50PM EST
In the money
Show:ListStraddle
Callsfor14 April 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PG220414C000800002022-01-19 3:49PM EST80.0082.7778.5083.000.00--073.05%
PG220414C000850002022-01-19 3:56PM EST85.0077.0673.5077.800.00-11062.50%
PG220414C000900002022-01-19 2:10PM EST90.0072.7068.5073.000.00-137061.82%
PG220414C001000002022-01-20 9:48AM EST100.0063.7458.5063.000.00-3351.66%
PG220414C001050002021-10-20 8:47AM EST105.0035.2540.9543.150.00--00.00%
PG220414C001100002022-01-19 3:56PM EST110.0052.1448.7553.200.00-6072.10%
PG220414C001150002022-01-19 2:53PM EST115.0047.9044.0048.200.00-29065.61%
PG220414C001200002022-01-19 2:10PM EST120.0042.8039.0043.300.00-60060.05%
PG220414C001250002022-01-19 2:10PM EST125.0037.5534.0038.400.00-60054.54%
PG220414C001300002022-01-19 3:31PM EST130.0032.9129.0033.450.00-231048.77%
PG220414C001350002022-01-19 2:07PM EST135.0027.7824.5029.000.00-5045.74%
PG220414C001400002022-01-24 12:52PM EST140.0022.6020.0023.800.00-320738.57%
PG220414C001450002022-01-26 11:42AM EST145.0016.0515.6019.500.00-41,71635.57%
PG220414C001500002022-01-28 3:48PM EST150.0012.8010.6513.40-0.50-3.76%13,40824.49%
PG220414C001550002022-01-28 9:39AM EST155.007.609.109.45-0.50-6.17%32,90022.02%
PG220414C001600002022-01-28 3:50PM EST160.005.855.806.20+0.60+11.43%1902,02020.39%
PG220414C001650002022-01-28 3:56PM EST165.003.553.353.70+0.25+7.58%2302,18719.14%
PG220414C001700002022-01-28 3:44PM EST170.001.771.311.99-0.03-1.67%542,80918.22%
PG220414C001750002022-01-28 3:44PM EST175.000.890.001.01-0.02-2.20%241,94617.85%
PG220414C001800002022-01-26 3:15PM EST180.000.370.200.500.00-1431017.86%
PG220414C001850002022-01-27 3:55PM EST185.000.200.180.340.00-27219.29%
PG220414C001900002022-01-20 9:56AM EST190.000.220.080.400.00-24722.78%
PG220414C001950002021-12-27 3:37PM EST195.000.200.010.310.00-11924.27%
PG220414C002000002022-01-25 9:56AM EST200.000.130.020.100.00-12222.32%
Putsfor14 April 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PG220414P000700002022-01-26 10:35AM EST70.000.010.002.130.00-31,222110.01%
PG220414P000750002022-01-19 9:54AM EST75.000.030.002.130.00-3510101.86%
PG220414P000800002021-12-30 2:51PM EST80.000.070.000.740.00-47555177.64%
PG220414P000850002021-11-10 6:47AM EST85.000.570.170.260.00--1265.82%
PG220414P000900002021-12-30 10:38AM EST90.000.190.020.530.00-2662.79%
PG220414P000950002022-01-13 12:28PM EST95.000.140.020.610.00-12058.79%
PG220414P001000002022-01-24 10:52AM EST100.000.170.000.190.00-34449.61%
PG220414P001050002022-01-20 3:40PM EST105.000.070.080.320.00-232248.98%
PG220414P001100002022-01-25 2:34PM EST110.000.240.000.240.00-31,40442.19%
PG220414P001150002022-01-25 3:28PM EST115.000.300.210.960.00-32,88649.68%
PG220414P001200002022-01-26 2:00PM EST120.000.340.301.000.00-163944.95%
PG220414P001250002022-01-28 11:36AM EST125.000.510.150.74+0.11+27.50%142737.11%
PG220414P001300002022-01-28 1:31PM EST130.000.650.540.88-0.02-2.99%101,66533.84%
PG220414P001350002022-01-28 12:03PM EST135.000.880.721.08-0.05-5.38%674130.75%
PG220414P001400002022-01-28 2:13PM EST140.001.200.951.39-0.13-9.77%51,59827.98%
PG220414P001450002022-01-28 11:55AM EST145.001.801.381.90-0.08-4.26%2750025.65%
PG220414P001500002022-01-28 3:44PM EST150.002.341.622.77-0.27-10.34%431,37523.95%
PG220414P001550002022-01-28 3:44PM EST155.003.533.253.60-0.47-11.75%271,13220.73%
PG220414P001600002022-01-28 3:36PM EST160.005.455.006.05-0.85-13.49%731,04021.60%
PG220414P001650002022-01-28 10:01AM EST165.009.557.4510.00+0.70+7.91%554025.46%
PG220414P001700002022-01-26 3:36PM EST170.0013.559.0012.550.00-37022.52%
PG220414P001750002022-01-28 10:03AM EST175.0017.4613.0016.40+2.21+14.49%11922.44%
PG220414P001800002022-01-10 9:41AM EST180.0019.2517.5022.000.00-101029.49%
PG220414P001850002022-01-20 11:06AM EST185.0022.9222.5526.900.00-1733.01%
PG220414P001900002022-01-18 10:15AM EST190.0034.5027.1031.500.00-1134.57%
PG220414P001950002021-11-02 2:47PM EST195.0051.8544.8548.000.00--079.68%