UK Markets close in 4 hrs 8 mins

The Procter & Gamble Company (PG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
162.00+5.27 (+3.36%)
At close: 04:02PM EST
161.77 -0.23 (-0.14%)
Pre-market: 07:04AM EST
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PG220715C001150002021-12-29 10:47AM EST115.0049.4548.1051.500.00-1051.94%
PG220715C001200002021-12-29 10:47AM EST120.0044.6143.4546.550.00--147.55%
PG220715C001250002021-12-30 12:30PM EST125.0038.4939.3041.000.00--141.00%
PG220715C001300002022-01-05 10:21AM EST130.0035.6034.6035.70+1.05+3.04%91335.66%
PG220715C001350002021-12-29 3:56PM EST135.0030.5029.9531.100.00-11732.93%
PG220715C001400002021-12-31 12:43PM EST140.0024.5025.4026.700.00-55830.62%
PG220715C001450002021-12-30 2:59PM EST145.0020.2421.2522.250.00-56527.88%
PG220715C001500002022-01-04 2:25PM EST150.0017.5017.4518.200.00-129625.86%
PG220715C001550002022-01-05 3:18PM EST155.0014.0613.8514.70+2.46+21.21%17747024.65%
PG220715C001600002022-01-03 10:14AM EST160.008.6010.7511.300.00-1114922.97%
PG220715C001650002022-01-05 3:29PM EST165.008.508.058.55+0.59+7.46%3835621.98%
PG220715C001700002022-01-05 10:50AM EST170.006.445.506.45+0.69+12.00%191021.58%
PG220715C001750002022-01-05 2:10PM EST175.004.654.204.75+0.51+12.32%26521421.23%
PG220715C001800002022-01-05 2:39PM EST180.003.143.103.35+0.36+12.95%1,4756020.75%
PG220715C001850002022-01-05 2:39PM EST185.002.212.112.49+0.31+16.32%21022420.96%
PG220715C001900002022-01-04 3:08PM EST190.001.451.431.730.00-490120.76%
PG220715C001950002022-01-05 10:26AM EST195.001.101.031.27+0.10+10.00%1351421.02%
PG220715C002000002022-01-04 10:43AM EST200.000.650.720.900.00-1221.11%
PG220715C002100002021-12-31 9:30AM EST210.000.450.360.550.00-1222.22%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PG220715P000900002021-12-28 11:26AM EST90.000.390.000.000.00--412.50%
PG220715P001000002021-11-26 10:18AM EST100.000.910.480.720.00-2241.50%
PG220715P001050002021-12-28 10:06AM EST105.000.600.000.000.00-29012.50%
PG220715P001100002021-12-14 2:43PM EST110.001.060.000.000.00-11710512.50%
PG220715P001150002021-12-27 2:21PM EST115.000.890.801.050.00--10433.91%
PG220715P001200002021-12-27 11:44AM EST120.001.100.911.120.00-1330.98%
PG220715P001250002021-12-30 9:48AM EST125.001.241.141.280.00-21,80628.60%
PG220715P001300002022-01-03 3:36PM EST130.001.541.381.620.00-137827.00%
PG220715P001350002022-01-03 3:07PM EST135.002.051.782.060.00-36625.45%
PG220715P001400002022-01-05 2:46PM EST140.002.502.402.71-0.10-3.85%216624.22%
PG220715P001450002022-01-05 3:01PM EST145.003.253.303.500.00-2915022.86%
PG220715P001500002021-12-30 12:31PM EST150.004.604.204.550.00-11421.61%
PG220715P001550002022-01-03 3:30PM EST155.006.325.656.100.00-49520.87%
PG220715P001600002021-12-30 3:51PM EST160.008.307.558.150.00-54520.40%
PG220715P001650002022-01-05 1:10PM EST165.009.629.7010.45-0.38-3.80%272319.55%