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
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PG220617C000700002021-11-10 6:47AM EST70.0073.6583.0087.800.00-110.00%
PG220617C000800002022-01-19 3:51PM EST80.0082.9879.0083.000.00-5060.11%
PG220617C000850002022-01-19 3:52PM EST85.0078.1073.7078.000.00-14052.20%
PG220617C000900002022-01-19 3:51PM EST90.0072.9468.5073.000.00-8072.68%
PG220617C000950002022-01-19 3:52PM EST95.0068.0063.5067.900.00-26066.37%
PG220617C001000002022-01-20 10:49AM EST100.0063.3058.5062.900.00-1161.12%
PG220617C001050002022-01-19 3:52PM EST105.0058.0154.0058.000.00-171056.76%
PG220617C001100002022-01-19 2:26PM EST110.0052.6149.0053.000.00-317051.89%
PG220617C001150002022-01-19 2:10PM EST115.0047.5044.0048.300.00-120148.89%
PG220617C001200002022-01-28 11:55AM EST120.0039.7039.0043.20-3.10-7.24%1543.71%
PG220617C001250002022-01-26 12:00PM EST125.0034.9934.5038.700.00-28141.58%
PG220617C001300002022-01-20 9:32AM EST130.0033.0030.0034.000.00-116038.29%
PG220617C001350002022-01-26 11:35AM EST135.0025.9525.0027.550.00-31,89127.61%
PG220617C001400002022-01-28 9:31AM EST140.0021.3321.6524.90+0.50+2.40%212,04832.30%
PG220617C001450002022-01-24 11:58AM EST145.0019.1017.3018.800.00-672,31323.90%
PG220617C001500002022-01-27 10:22AM EST150.0014.8714.0515.200.00-17,67223.46%
PG220617C001550002022-01-28 3:33PM EST155.0010.5010.5511.30-0.65-5.83%72,29321.20%
PG220617C001600002022-01-28 12:43PM EST160.007.105.559.75-0.35-4.70%192,81424.00%
PG220617C001650002022-01-28 2:42PM EST165.004.953.506.80-0.15-2.94%516,80522.07%
PG220617C001700002022-01-28 2:59PM EST170.003.342.834.75-0.11-3.19%122,90121.29%
PG220617C001750002022-01-28 3:57PM EST175.002.361.493.35+0.05+2.16%414,99421.15%
PG220617C001800002022-01-27 2:06PM EST180.001.450.204.750.00-22,82328.78%
PG220617C001850002022-01-28 2:09PM EST185.000.800.321.06-0.10-11.11%102,45118.70%
PG220617C001900002022-01-27 10:36AM EST190.000.640.100.770.00-365019.45%
PG220617C001950002022-01-21 11:04AM EST195.000.670.000.690.00-380321.08%
PG220617C002000002022-01-24 9:49AM EST200.000.450.100.510.00-660921.68%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PG220617P000700002022-01-20 3:53PM EST70.000.040.002.160.00-47581.30%
PG220617P000750002022-01-19 3:48PM EST75.000.050.000.500.00-23758.40%
PG220617P000800002022-01-18 1:56PM EST80.000.030.000.430.00-1060852.69%
PG220617P000850002022-01-24 9:31AM EST85.000.060.000.620.00-25951.27%
PG220617P000900002021-11-16 3:42PM EST90.000.590.170.580.00-113752.47%
PG220617P000950002021-11-23 1:50PM EST95.000.590.200.660.00-18649.37%
PG220617P001000002022-01-24 2:34PM EST100.000.310.232.420.00-31,14352.52%
PG220617P001050002022-01-27 12:49PM EST105.000.390.252.510.00-112,65256.85%
PG220617P001100002022-01-25 3:06PM EST110.000.580.472.630.00-192852.71%
PG220617P001150002022-01-24 9:37AM EST115.000.440.532.790.00-61,22848.87%
PG220617P001200002022-01-27 3:44PM EST120.000.880.792.970.00-21,66045.13%
PG220617P001250002022-01-28 12:52PM EST125.001.130.963.15+0.01+0.89%211,83841.37%
PG220617P001300002022-01-27 11:24AM EST130.001.300.991.750.00-22,60430.19%
PG220617P001350002022-01-28 3:23PM EST135.001.780.703.85-0.09-4.81%14,14135.07%
PG220617P001400002022-01-27 3:32PM EST140.002.561.004.450.00-299,84832.49%
PG220617P001450002022-01-27 11:12AM EST145.003.402.213.250.00-803,71623.74%
PG220617P001500002022-01-28 3:56PM EST150.004.153.856.00-0.50-10.75%147,09127.21%
PG220617P001550002022-01-28 2:23PM EST155.006.354.158.00+0.05+0.79%131,84727.04%
PG220617P001600002022-01-28 3:53PM EST160.007.807.158.15-0.68-8.02%779521.23%
PG220617P001650002022-01-24 10:56AM EST165.0011.159.0510.750.00-268320.69%
PG220617P001700002022-01-24 9:38AM EST170.0012.2512.8513.800.00-1214020.09%
PG220617P001750002022-01-21 10:40AM EST175.0014.8516.9017.550.00-53020.26%
PG220617P001800002022-01-20 10:30AM EST180.0019.6519.7021.650.00-86420.51%
PG220617P001850002022-01-20 10:30AM EST185.0024.0524.3526.150.00-31721.41%
PG220617P001900002022-01-24 10:00AM EST190.0028.8028.9531.050.00-1202623.55%
PG220617P001950002021-11-10 6:47AM EST195.0064.5539.0543.350.00--150.28%
PG220617P002000002022-01-05 1:12PM EST200.0036.8038.0042.000.00-3232.53%