U.S. Markets closed

The Procter & Gamble Company (PG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
125.98+3.83 (+3.14%)
At close: 4:03PM EST
In The Money
Show:ListStraddle
CallsforApril 16, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PG210416C000950002020-10-21 2:41PM EST95.0048.670.000.000.00-400.00%
PG210416C001000002020-10-21 1:04PM EST100.0043.150.000.000.00-10500.00%
PG210416C001050002020-10-21 2:12PM EST105.0038.910.000.000.00-12000.00%
PG210416C001100002020-10-28 12:35PM EST110.0029.950.000.000.00-2100.00%
PG210416C001150002020-11-02 9:45AM EST115.0025.980.000.000.00-3100.00%
PG210416C001200002020-11-02 9:36AM EST120.0021.600.000.000.00-100.00%
PG210416C001250002020-11-10 2:32PM EST125.0017.770.000.000.00-100.00%
PG210416C001300002020-11-10 9:33AM EST130.0012.650.000.000.00-303.13%
PG210416C001350002020-11-09 3:52PM EST135.009.800.000.000.00-206.25%
PG210416C001400002020-11-10 3:25PM EST140.007.500.000.000.00-606.25%
PG210416C001450002020-11-10 2:04PM EST145.005.000.000.000.00-31012.50%
PG210416C001500002020-11-10 12:55PM EST150.003.100.000.000.00-43012.50%
PG210416C001550002020-11-10 1:58PM EST155.002.050.000.000.00-6012.50%
PG210416C001600002020-11-10 12:59PM EST160.001.190.000.000.00-7012.50%
PG210416C001650002020-11-05 9:39AM EST165.001.300.000.000.00-5012.50%
PG210416C001700002020-11-09 3:22PM EST170.000.450.000.000.00-7025.00%
PG210416C001750002020-11-09 2:43PM EST175.000.340.000.000.00-2025.00%
PG210416C001800002020-11-03 10:31AM EST180.000.460.000.000.00-1025.00%
PG210416C001850002020-11-10 3:36PM EST185.000.190.000.000.00-1025.00%
PG210416C001900002020-10-15 1:51PM EST190.000.450.000.000.00-1025.00%
PG210416C001950002020-10-13 10:42AM EST195.000.450.000.000.00-2025.00%
PG210416C002000002020-10-08 10:21AM EST200.000.450.050.520.00-11068.07%
PutsforApril 16, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PG210416P000700002020-11-05 10:31AM EST70.000.250.000.000.00-2050.00%
PG210416P000750002020-11-03 9:56AM EST75.000.350.000.000.00--025.00%
PG210416P000850002020-10-05 12:53PM EST85.000.680.000.780.00-1367.58%
PG210416P000900002020-11-04 9:43AM EST90.000.620.000.000.00-1025.00%
PG210416P000950002020-10-30 2:33PM EST95.001.100.000.000.00-8025.00%
PG210416P001000002020-10-28 9:09AM EST100.001.030.000.000.00-198012.50%
PG210416P001050002020-11-02 2:30PM EST105.000.890.000.000.00-10012.50%
PG210416P001100002020-11-09 3:33PM EST110.001.270.000.000.00-2012.50%
PG210416P001150002020-11-03 10:06AM EST115.002.160.000.000.00-106.25%
PG210416P001200002020-11-10 11:14AM EST120.002.270.000.000.00-803.13%
PG210416P001250002020-11-10 11:38AM EST125.003.050.000.000.00-400.78%
PG210416P001300002020-11-10 12:41PM EST130.004.350.000.000.00-400.00%
PG210416P001350002020-11-10 12:32PM EST135.005.760.000.000.00-400.00%
PG210416P001400002020-11-09 2:23PM EST140.007.500.000.000.00-1100.00%
PG210416P001450002020-11-09 2:57PM EST145.0010.420.000.000.00-1500.00%
PG210416P001500002020-11-09 10:59AM EST150.0011.450.000.000.00-1000.00%
PG210416P001550002020-10-20 2:06PM EST155.0017.100.000.000.00-900.00%
PG210416P001650002020-10-22 9:25AM EST165.0025.300.000.000.00--00.00%
PG210416P001700002020-10-19 12:37PM EST170.0029.250.000.000.00--00.00%
PG210416P001750002020-08-23 11:06PM EST175.0040.300.000.000.00--00.00%
PG210416P001800002020-08-23 11:06PM EST180.0045.250.000.000.00--00.00%
PG210416P001850002020-08-23 11:06PM EST185.0050.150.000.000.00--00.00%
PG210416P002000002020-09-04 10:32AM EST200.0064.3062.6064.100.00-200.00%