UK Markets close in 4 hrs 13 mins

The Procter & Gamble Company (PG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
141.79+0.09 (+0.06%)
At close: 04:03PM EDT
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PG220617C000700002021-11-10 7:47AM EDT70.0073.6583.0087.800.00-11396.70%
PG220617C000800002021-10-20 3:49PM EDT80.0061.4866.6067.500.00-70228.05%
PG220617C000850002021-10-20 2:39PM EDT85.0056.7561.4062.500.00-400208.11%
PG220617C000900002021-10-20 2:39PM EDT90.0051.7056.6557.650.00-400193.46%
PG220617C000950002021-10-20 2:39PM EDT95.0046.7051.3552.600.00-1000174.51%
PG220617C001000002021-12-28 11:56AM EDT100.0063.1463.6565.150.00-235337.67%
PG220617C001050002021-10-22 10:46AM EDT105.0036.760.000.000.00-300.00%
PG220617C001100002021-12-30 1:12PM EDT110.0052.7853.8055.050.00-2147290.23%
PG220617C001150002022-01-05 11:24AM EDT115.0049.9548.9550.05+10.60+26.94%162268.53%
PG220617C001200002021-12-30 1:27PM EDT120.0043.1044.0545.800.00-1189250.42%
PG220617C001250002021-12-27 12:44PM EDT125.0037.1438.6540.300.00-1238225.77%
PG220617C001300002022-01-03 3:14PM EDT130.0032.5034.4035.100.00-5173207.31%
PG220617C001350002022-01-04 11:42AM EDT135.0029.1029.5530.600.00-112,000189.36%
PG220617C001400002022-01-05 12:31PM EDT140.0025.8425.1026.95+0.49+1.93%212,049175.76%
PG220617C001450002022-01-04 4:44PM EDT145.0021.0620.5521.400.00-2112,276154.69%
PG220617C001500002022-01-05 1:38PM EDT150.0017.3516.7017.25+1.35+8.44%105,656140.31%
PG220617C001550002022-01-05 3:49PM EDT155.0013.5513.2013.80+0.35+2.65%21,583128.41%
PG220617C001600002022-01-05 4:26PM EDT160.0010.509.9010.45+0.52+5.21%4712,269116.00%
PG220617C001650002022-01-05 4:30PM EDT165.007.737.357.80+0.53+7.36%1441,164106.79%
PG220617C001700002022-01-05 4:39PM EDT170.005.505.155.60+0.30+5.77%2111,05698.24%
PG220617C001750002022-01-05 3:37PM EDT175.003.753.653.95+0.25+7.14%893,75692.26%
PG220617C001800002022-01-05 4:07PM EDT180.002.702.442.68+0.43+18.94%1542,51986.72%
PG220617C001850002022-01-05 2:05PM EDT185.001.851.631.83+0.34+22.52%451,19182.91%
PG220617C001900002022-01-03 1:17PM EDT190.000.771.121.260.00-1563580.52%
PG220617C001950002021-12-30 1:23PM EDT195.000.700.730.890.00-179878.56%
PG220617C002000002021-12-30 1:22PM EDT200.000.510.500.640.00-361277.64%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PG220617P000700002021-12-03 3:57PM EDT70.000.480.000.750.00-2116143.07%
PG220617P000750002021-10-20 9:40AM EDT75.000.460.150.430.00-1039125.20%
PG220617P000800002021-10-26 1:24PM EDT80.000.550.160.650.00-1608120.31%
PG220617P000850002021-10-26 9:30AM EDT85.000.610.330.710.00-1057114.26%
PG220617P000900002021-11-16 4:42PM EDT90.000.590.170.580.00-113797.17%
PG220617P000950002021-11-23 2:50PM EDT95.000.590.200.660.00-18689.36%
PG220617P001000002021-12-20 10:30AM EDT100.000.550.000.000.00-11,15025.00%
PG220617P001050002021-12-27 10:31AM EDT105.000.500.000.000.00-12,10425.00%
PG220617P001100002022-01-03 4:56PM EDT110.000.580.410.740.00-61,12664.94%
PG220617P001150002021-12-29 3:00PM EDT115.000.670.520.830.00-21,23057.84%
PG220617P001200002022-01-05 11:31AM EDT120.000.820.760.93-0.02-2.38%11,28451.49%
PG220617P001250002022-01-04 11:08AM EDT125.000.980.931.190.00-2001,72046.58%
PG220617P001300002022-01-05 3:18PM EDT130.001.281.201.42-0.03-2.29%12,07738.75%
PG220617P001350002022-01-04 4:53PM EDT135.001.671.491.760.00-584,08830.64%
PG220617P001400002022-01-05 4:13PM EDT140.002.052.042.31-0.40-16.33%4718,48021.68%
PG220617P001450002022-01-05 11:39AM EDT145.002.692.733.05-0.31-10.33%1712,1850.00%
PG220617P001500002022-01-05 3:40PM EDT150.003.853.704.05-0.75-16.30%1124,5110.00%
PG220617P001550002022-01-05 12:31PM EDT155.004.995.055.35-0.54-9.76%24400.00%
PG220617P001600002022-01-05 1:38PM EDT160.006.606.807.20-0.60-8.33%175360.00%
PG220617P001650002022-01-03 1:35PM EDT165.0010.709.159.600.00-11920.00%
PG220617P001700002022-01-05 10:55AM EDT170.0011.9512.0512.65-1.40-10.49%112670.00%
PG220617P001750002021-12-13 1:37PM EDT175.0021.2015.4016.100.00-10240.00%
PG220617P001800002022-01-05 11:38AM EDT180.0018.8019.2519.95-20.20-51.79%47100.00%
PG220617P001850002021-12-13 12:07PM EDT185.0030.9023.3024.050.00-7100.00%
PG220617P001900002021-12-22 4:48PM EDT190.0032.4027.7528.700.00-120260.00%
PG220617P001950002021-11-10 7:47AM EDT195.0064.5539.0543.350.00--10.00%
PG220617P002000002022-01-05 2:12PM EDT200.0036.8037.1538.10-1.15-3.03%330.00%