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
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PG230120C000650002021-10-20 2:49PM EST65.0076.4279.5084.500.00-3700.00%
PG230120C000700002021-12-23 12:37PM EST70.0090.3692.1596.350.00-2068.84%
PG230120C000750002021-11-10 6:47AM EST75.0060.0078.0083.000.00-100.00%
PG230120C000800002021-12-23 12:41PM EST80.0080.3182.1086.400.00-2759.42%
PG230120C000850002021-11-05 8:40AM EST85.0061.0563.3067.500.00-270.00%
PG230120C000900002022-01-04 11:33AM EST90.0073.8872.2076.500.00-51851.56%
PG230120C000950002021-11-02 9:48AM EST95.0049.1153.7557.950.00-11120.00%
PG230120C001000002021-12-28 2:45PM EST100.0062.9562.1065.900.00-1215349.46%
PG230120C001050002021-12-31 3:41PM EST105.0058.7057.0561.450.00-114747.37%
PG230120C001100002022-01-04 9:36AM EST110.0052.9552.5556.050.00-15342.49%
PG230120C001150002022-01-05 11:07AM EST115.0050.1548.3551.45+1.74+3.59%151540.06%
PG230120C001200002022-01-05 3:08PM EST120.0045.5644.6045.90+1.89+4.33%150735.16%
PG230120C001250002022-01-04 9:46AM EST125.0038.9740.1041.500.00-154733.34%
PG230120C001300002022-01-04 12:48PM EST130.0036.0735.9037.250.00-251931.72%
PG230120C001350002022-01-04 10:29AM EST135.0030.9531.8033.350.00-161230.65%
PG230120C001400002022-01-05 12:14PM EST140.0028.7727.6029.30+0.62+2.20%21,34929.03%
PG230120C001450002022-01-05 3:08PM EST145.0024.9324.2025.90+2.22+9.78%24,67328.38%
PG230120C001500002022-01-05 10:51AM EST150.0021.6020.1522.15+0.28+1.31%815,12726.80%
PG230120C001550002022-01-05 2:49PM EST155.0018.3916.9519.10+1.17+6.79%645626.09%
PG230120C001600002022-01-05 3:30PM EST160.0015.6015.0015.95+0.26+1.69%41,92024.88%
PG230120C001650002022-01-05 3:52PM EST165.0013.0912.3013.45-0.01-0.08%2296,11424.34%
PG230120C001700002022-01-05 2:47PM EST170.0011.0610.2511.15+0.27+2.50%5214,20823.73%
PG230120C001750002022-01-05 1:28PM EST175.008.988.359.10+0.23+2.63%152,48423.12%
PG230120C001800002022-01-05 3:41PM EST180.007.256.507.55+0.14+1.97%1975822.95%
PG230120C001850002022-01-05 12:51PM EST185.005.935.656.25+0.83+16.27%201,27822.85%
PG230120C001900002021-12-31 3:46PM EST190.004.404.505.750.00-16223.92%
PG230120C001950002022-01-04 10:54AM EST195.003.543.654.350.00-2029022.97%
PG230120C002000002022-01-05 10:38AM EST200.003.152.553.50+0.35+12.50%41,20122.77%
PG230120C002100002022-01-05 12:40PM EST210.001.971.922.10+0.03+1.55%101,54622.07%
PG230120C002200002022-01-05 3:29PM EST220.001.391.151.50+0.09+6.92%1213522.61%
PG230120C002300002022-01-05 3:29PM EST230.001.000.841.18+0.13+14.94%51623.56%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PG230120P000650002022-01-04 9:30AM EST65.000.380.000.950.00-1024953.59%
PG230120P000700002021-12-14 9:32AM EST70.000.600.000.000.00-138912.50%
PG230120P000750002022-01-05 11:17AM EST75.000.760.000.80+0.15+24.59%14,87944.41%
PG230120P000800002022-01-04 3:14PM EST80.000.790.000.000.00-147012.50%
PG230120P000850002021-12-10 2:41PM EST85.001.080.000.000.00-240912.50%
PG230120P000900002021-12-27 2:13PM EST90.001.000.000.000.00-327612.50%
PG230120P000950002022-01-05 3:57PM EST95.001.320.000.00+0.01+0.76%128012.50%
PG230120P001000002022-01-05 11:08AM EST100.001.401.281.63-0.10-6.67%180034.58%
PG230120P001050002022-01-05 3:57PM EST105.001.820.002.21+0.12+7.06%193234.34%
PG230120P001100002022-01-05 12:19PM EST110.002.151.702.810.00-22,57633.68%
PG230120P001150002021-12-27 12:32PM EST115.002.541.912.680.00-181,38630.22%
PG230120P001200002022-01-03 10:35AM EST120.003.301.473.250.00-111,91229.14%
PG230120P001250002022-01-04 3:34PM EST125.003.602.073.800.00-303,18027.74%
PG230120P001300002022-01-04 3:30PM EST130.004.353.854.600.00-681,59126.76%
PG230120P001350002022-01-04 3:59PM EST135.005.354.705.950.00-8277526.69%
PG230120P001400002022-01-04 2:50PM EST140.006.355.807.100.00-831,09225.76%
PG230120P001450002022-01-04 3:47PM EST145.007.707.058.150.00-5876024.33%
PG230120P001500002022-01-05 12:59PM EST150.009.008.509.15-0.35-3.74%3,1183,06422.54%
PG230120P001550002022-01-04 3:47PM EST155.0011.2010.5011.600.00-501,10422.85%
PG230120P001600002022-01-04 3:07PM EST160.0013.4012.7013.500.00-431,00721.80%
PG230120P001650002022-01-05 2:47PM EST165.0015.3015.2516.00-0.45-2.86%2217821.28%
PG230120P001700002021-12-14 9:47AM EST170.0022.5518.0019.200.00-103221.44%
PG230120P001750002021-12-16 3:44PM EST175.0023.5021.2022.500.00--2621.34%
PG230120P001800002021-11-08 12:42PM EST180.0040.8030.8032.800.00-13632.45%
PG230120P001850002021-11-10 6:47AM EST185.0045.4534.5536.100.00-11532.02%
PG230120P001900002021-11-10 6:47AM EST190.0050.6540.1041.550.00-21534.94%
PG230120P001950002021-12-15 10:13AM EST195.0041.2535.2538.200.00-5721.63%
PG230120P002000002021-12-15 10:11AM EST200.0045.8539.1042.550.00-21121.76%
PG230120P002100002021-12-06 10:50AM EST210.0061.5047.9050.450.00-12118.15%