UK Markets closed

The Procter & Gamble Company (PG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
140.69+1.36 (+0.98%)
As of 1:48PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PG220121C000550002021-04-26 10:35AM EDT55.0076.3080.9585.300.00-210.00%
PG220121C000600002020-07-24 9:30AM EDT60.0067.0076.8578.250.00-100.00%
PG220121C000650002021-04-21 3:50PM EDT65.0072.0570.8075.450.00-200.00%
PG220121C000700002021-04-21 2:22PM EDT70.0066.1065.8070.450.00-2530.00%
PG220121C000750002021-04-21 3:54PM EDT75.0062.1560.9065.500.00-65100.00%
PG220121C000800002020-10-22 9:32AM EDT80.0061.890.000.000.00-100.00%
PG220121C000850002021-05-21 12:54PM EDT85.0053.9645.0549.500.00-5380.00%
PG220121C000900002021-05-24 10:49AM EDT90.0048.4642.9543.500.00-1200.00%
PG220121C000925002021-04-22 1:43PM EDT92.5042.1343.6548.250.00-343535.06%
PG220121C000950002021-06-14 9:45AM EDT95.0039.0037.6538.950.00-11770.00%
PG220121C000975002021-06-04 12:56PM EDT97.5038.5235.4035.850.00-3200.00%
PG220121C001000002020-11-02 12:02PM EDT100.0040.850.000.000.00-700.00%
PG220121C001050002021-06-21 10:35AM EDT105.0029.1128.0028.500.00-21400.00%
PG220121C001100002021-06-16 3:51PM EDT110.0023.8423.4023.800.00-14330.00%
PG220121C001150002021-06-11 2:22PM EDT115.0021.1519.1019.350.00-91,2650.00%
PG220121C001200002021-06-23 3:43PM EDT120.0015.2014.9516.10-0.07-0.46%18940.00%
PG220121C001250002020-11-10 4:48PM EDT125.0021.000.000.000.00-100.00%
PG220121C001300002020-11-10 1:27PM EDT130.0017.200.000.000.00-1100.00%
PG220121C001350002021-06-24 10:11AM EDT135.005.505.555.65-0.27-4.68%93,8240.00%
PG220121C001400002021-06-24 12:29PM EDT140.003.653.653.70-0.15-3.95%815,58711.89%
PG220121C001450002021-06-24 10:10AM EDT145.002.342.252.36-0.09-3.70%62,46514.56%
PG220121C001500002021-06-23 3:06PM EDT150.001.441.371.44-0.04-2.70%63,99016.15%
PG220121C001550002021-06-23 3:44PM EDT155.000.940.910.94-0.03-3.09%7610,14117.84%
PG220121C001600002021-06-24 11:40AM EDT160.000.630.630.65-0.02-3.08%143,36219.51%
PG220121C001650002020-11-09 3:08PM EDT165.003.510.000.000.00-20006.25%
PG220121C001700002020-11-03 12:25PM EDT170.003.550.000.000.00-506.25%
PG220121C001750002020-11-09 11:48AM EDT175.002.000.000.000.00-2012.50%
PG220121C001800002021-06-22 2:32PM EDT180.000.180.250.500.00-71,44829.87%
PG220121C001850002021-06-18 2:43PM EDT185.000.340.230.410.00-2114,36931.20%
PG220121C001900002021-06-08 9:59AM EDT190.000.350.210.450.00-127034.16%
PG220121C001950002021-05-10 3:18PM EDT195.000.510.160.360.00-126835.03%
PG220121C002000002021-06-08 10:36AM EDT200.000.290.120.400.00-31,21937.89%
PG220121C002100002021-05-21 3:23PM EDT210.000.330.150.370.00-166741.46%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PG220121P000550002021-06-23 2:51PM EDT55.000.150.100.200.00-4089483.01%
PG220121P000600002021-06-23 12:38PM EDT60.000.200.190.240.00-243479.69%
PG220121P000650002021-06-14 3:22PM EDT65.000.270.180.300.00-2268073.97%
PG220121P000700002021-05-11 10:04AM EDT70.000.340.220.600.00-1027373.54%
PG220121P000750002020-10-12 2:53PM EDT75.001.300.000.000.00-3025.00%
PG220121P000800002020-11-09 2:32PM EDT80.001.260.000.000.00-1025.00%
PG220121P000850002020-10-14 10:51AM EDT85.001.800.000.000.00-2025.00%
PG220121P000900002021-06-21 11:31AM EDT90.000.750.630.760.00-282155.13%
PG220121P000925002021-06-11 9:44AM EDT92.500.850.720.810.00-3370953.37%
PG220121P000950002021-06-17 9:45AM EDT95.000.890.810.950.00-1094452.12%
PG220121P000975002021-06-09 1:51PM EDT97.501.050.961.070.00-379250.98%
PG220121P001000002021-06-23 10:30AM EDT100.001.111.061.190.00-1084,95550.05%
PG220121P001050002021-06-21 2:43PM EDT105.001.451.411.500.00-14,43647.23%
PG220121P001100002021-06-23 1:05PM EDT110.001.901.871.980.00-85,57045.14%
PG220121P001150002021-06-23 10:32AM EDT115.002.762.572.660.00-15,40043.48%
PG220121P001200002021-06-23 9:39AM EDT120.003.603.503.700.00-185,30342.74%
PG220121P001250002021-06-23 11:02AM EDT125.005.104.905.100.00-83,08642.40%
PG220121P001300002021-06-23 3:29PM EDT130.006.856.857.050.00-22,54942.98%
PG220121P001350002021-06-24 12:21PM EDT135.009.359.259.45-0.13-1.37%92,01843.86%
PG220121P001400002021-06-23 3:59PM EDT140.0012.6012.5012.800.00-152746.87%
PG220121P001450002021-06-18 11:32AM EDT145.0017.0015.9016.850.00-13219651.16%
PG220121P001500002021-06-15 10:42AM EDT150.0019.0020.2020.950.00-115453.35%
PG220121P001550002021-01-07 12:04PM EDT155.0025.0029.0032.900.00-411278.56%
PG220121P001600002021-06-10 10:48AM EDT160.0027.3028.7530.650.00-54361.65%
PG220121P001650002020-11-09 12:09PM EDT165.0028.450.000.000.00-600.00%
PG220121P001700002021-05-20 11:48AM EDT170.0034.6038.0042.400.00-11073.22%
PG220121P001750002021-05-26 10:20AM EDT175.0039.1544.1545.150.00-22375.53%
PG220121P001800002021-04-28 10:11AM EDT180.0051.2045.0049.600.00-62270.36%
PG220121P001850002021-04-16 9:43AM EDT185.0051.3048.1051.000.00-1962.22%
PG220121P001900002020-08-10 9:52AM EDT190.0060.5554.8058.550.00-41975.09%
PG220121P001950002020-08-07 3:04PM EDT195.0066.2060.0564.400.00-623080.82%
PG220121P002000002021-04-20 11:28AM EDT200.0064.9861.7566.450.00-1515869.70%