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
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PG240119C000700002021-11-11 3:43PM EST70.0076.7083.0088.000.00--30.00%
PG240119C000900002021-11-12 3:42PM EST90.0056.9365.5070.500.00-220.00%
PG240119C001000002022-01-03 2:51PM EST100.0063.0062.0067.000.00-11837.27%
PG240119C001050002021-12-30 12:17PM EST105.0058.8057.5062.000.00-1034.47%
PG240119C001100002021-12-30 10:58AM EST110.0054.8053.0057.500.00-3932.77%
PG240119C001150002021-12-30 10:58AM EST115.0050.2548.6053.000.00-312631.04%
PG240119C001200002021-12-16 2:10PM EST120.0041.9344.0049.000.00-93530.14%
PG240119C001250002021-12-23 3:25PM EST125.0040.0140.7044.850.00-22328.86%
PG240119C001300002021-12-29 3:26PM EST130.0039.8737.0541.000.00-31227.94%
PG240119C001350002021-12-30 1:44PM EST135.0034.5033.3037.250.00-106027.01%
PG240119C001400002022-01-03 1:54PM EST140.0029.5529.6033.950.00-350626.54%
PG240119C001450002022-01-03 1:18PM EST145.0027.2528.5031.500.00-25326.93%
PG240119C001500002022-01-05 10:41AM EST150.0025.0323.1527.50+0.03+0.12%141125.22%
PG240119C001550002021-12-30 9:57AM EST155.0022.4521.1024.400.00-11924.46%
PG240119C001600002022-01-03 1:13PM EST160.0018.4019.0521.900.00-73824.20%
PG240119C001650002021-12-30 3:38PM EST165.0017.6016.4019.250.00-66923.57%
PG240119C001700002022-01-05 10:20AM EST170.0016.5013.0017.20+0.21+1.29%11,70823.43%
PG240119C001750002022-01-03 2:35PM EST175.0012.1211.0015.450.00-222823.44%
PG240119C001800002022-01-05 3:16PM EST180.0012.709.5014.40+1.00+8.55%12524.05%
PG240119C001850002021-12-21 10:41AM EST185.008.038.9512.450.00-34023.49%
PG240119C001900002022-01-03 1:37PM EST190.008.237.5511.050.00-1323.38%
PG240119C001950002021-12-07 11:45AM EST195.003.996.809.750.00-182823.24%
PG240119C002000002021-12-20 12:13PM EST200.005.204.509.500.00-403224.26%
PG240119C002100002021-12-30 12:26PM EST210.004.453.405.950.00-1921.94%
PG240119C002200002022-01-04 11:05AM EST220.003.902.565.450.00-21623.29%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PG240119P000700002021-12-27 11:53AM EST70.000.670.690.000.00-1011812.50%
PG240119P000750002021-12-29 9:30AM EST75.001.200.000.000.00-25412.50%
PG240119P000800002021-11-26 11:20AM EST80.002.001.452.170.00-17036.02%
PG240119P000850002021-11-08 11:54AM EST85.002.172.093.450.00-11637.89%
PG240119P000900002021-12-10 9:48AM EST90.002.751.312.630.00-157632.49%
PG240119P000950002021-12-13 2:51PM EST95.002.561.813.250.00-2331.91%
PG240119P001000002021-12-28 12:25PM EST100.003.402.603.550.00-19330.26%
PG240119P001050002021-10-19 9:04AM EST105.005.502.605.250.00--231.84%
PG240119P001100002022-01-05 12:49PM EST110.004.391.536.15+0.09+2.09%138831.14%
PG240119P001150002021-12-17 3:59PM EST115.005.252.726.600.00-28229.44%
PG240119P001200002022-01-05 3:16PM EST120.005.305.157.35-0.20-3.64%320828.24%
PG240119P001250002021-12-30 2:38PM EST125.007.006.107.200.00-57925.48%
PG240119P001300002021-12-17 2:08PM EST130.009.506.3510.000.00-120327.25%
PG240119P001350002021-11-23 9:32AM EST135.0012.007.8012.400.00-11027.94%
PG240119P001400002021-12-23 10:06AM EST140.0010.8510.3011.650.00-210824.23%
PG240119P001450002021-12-30 10:49AM EST145.0013.4211.5013.300.00-17123.62%
PG240119P001500002022-01-05 12:49PM EST150.0014.5113.0516.00-0.44-2.94%120424.07%
PG240119P001550002021-12-21 9:31AM EST155.0019.1914.0018.600.00-212724.15%
PG240119P001600002021-12-29 2:51PM EST160.0019.4016.5021.500.00-251824.34%
PG240119P001650002021-12-30 10:49AM EST165.0022.6719.3022.550.00--2022.27%
PG240119P001700002021-12-13 12:01AM EST170.0031.5722.2025.200.00--321.80%
PG240119P001800002021-12-16 10:27AM EST180.0031.8728.4032.400.00-1922.40%
PG240119P002100002021-11-02 12:56PM EST210.0071.0063.0067.950.00--237.47%
PG240119P002200002021-11-23 9:32AM EST220.0076.1062.8066.500.00--1625.63%