Advertisement
Advertisement
U.S. Markets open in 4 hrs 39 mins
Advertisement
Advertisement
Advertisement
Advertisement

The Procter & Gamble Company (PG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
149.93+1.37 (+0.92%)
At close: 04:03PM EDT
149.75 -0.18 (-0.12%)
Pre-Market: 04:24AM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PG220819C000700002022-07-29 1:02PM EDT70.0070.4575.5076.050.00--20.00%
PG220819C000900002022-07-20 11:52AM EDT90.0052.6055.5056.000.00--00.00%
PG220819C000950002022-07-20 11:52AM EDT95.0047.6050.5051.050.00--00.00%
PG220819C001000002022-07-29 3:47PM EDT100.0039.7345.5546.000.00--60.00%
PG220819C001050002022-07-21 1:15PM EDT105.0034.4540.5041.050.00--40.00%
PG220819C001100002022-07-20 11:52AM EDT110.0032.6035.5536.000.00--00.00%
PG220819C001150002022-07-20 2:32PM EDT115.0026.5130.5530.950.00--00.00%
PG220819C001200002022-08-03 12:21PM EDT120.0024.5025.4526.050.00-110.00%
PG220819C001250002022-07-21 11:25AM EDT125.0015.1020.5521.050.00--00.00%
PG220819C001300002022-08-08 9:59AM EDT130.0016.5815.5515.900.00--2960.00%
PG220819C001320002022-08-03 10:30AM EDT132.0010.8513.6013.850.00-1140.00%
PG220819C001330002022-08-04 3:46PM EDT133.0012.1012.6012.850.00--160.00%
PG220819C001340002022-08-03 10:35AM EDT134.008.8511.6511.900.00-1330.00%
PG220819C001350002022-08-08 9:57AM EDT135.0011.6010.6510.900.00-12510.00%
PG220819C001360002022-08-01 2:18PM EDT136.007.809.659.900.00--360.00%
PG220819C001370002022-08-09 9:54AM EDT137.008.008.658.950.00-1700.00%
PG220819C001380002022-08-10 3:49PM EDT138.008.337.707.95-0.22-2.57%2520.00%
PG220819C001390002022-08-04 1:17PM EDT139.006.306.807.100.00-2820.00%
PG220819C001400002022-08-11 2:40PM EDT140.005.965.906.00+0.39+7.00%2918,9850.00%
PG220819C001410002022-08-11 2:13PM EDT141.005.154.955.15+0.40+8.42%17400.00%
PG220819C001420002022-08-11 10:06AM EDT142.005.154.054.20+0.92+21.75%518990.00%
PG220819C001430002022-08-11 10:30AM EDT143.004.603.253.40+1.12+32.18%73820.00%
PG220819C001440002022-08-11 12:57PM EDT144.003.112.532.70+0.21+7.24%228020.00%
PG220819C001450002022-08-11 2:17PM EDT145.002.011.922.00+0.04+2.03%1653,5780.00%
PG220819C001460002022-08-11 2:38PM EDT146.001.421.371.42+0.07+5.19%1588530.00%
PG220819C001470002022-08-11 1:59PM EDT147.001.080.910.98+0.05+4.85%2535760.00%
PG220819C001480002022-08-11 1:43PM EDT148.000.740.560.63+0.09+13.85%3238240.00%
PG220819C001490002022-08-11 2:35PM EDT149.000.360.340.39-0.08-18.18%1561,1810.00%
PG220819C001500002022-08-11 2:33PM EDT150.000.220.200.23-0.07-24.14%1,2006,6414.86%
PG220819C001525002022-08-11 12:58PM EDT152.500.070.060.07-0.08-53.33%61,81813.48%
PG220819C001550002022-08-11 2:01PM EDT155.000.030.020.03-0.02-40.00%8716,50819.34%
PG220819C001575002022-08-08 1:30PM EDT157.500.030.000.090.00--2432.62%
PG220819C001600002022-08-11 1:55PM EDT160.000.030.000.03+0.01+50.00%1914,11433.99%
PG220819C001625002022-08-08 3:07PM EDT162.500.010.000.110.00--5450.20%
PG220819C001650002022-08-11 9:54AM EDT165.000.010.000.05-0.02-66.67%22,35350.78%
PG220819C001675002022-07-27 12:31PM EDT167.500.040.000.110.00--8158.20%
PG220819C001700002022-08-10 2:00PM EDT170.000.020.000.02-0.01-33.33%-90053.13%
PG220819C001750002022-07-19 1:50PM EDT175.000.030.000.150.00--16980.86%
PG220819C001800002022-07-19 1:49PM EDT180.000.060.000.080.00--39385.94%
PG220819C001850002022-07-18 11:09AM EDT185.000.030.000.210.00--246109.96%
PG220819C001900002022-07-11 12:23PM EDT190.000.160.000.030.00--6296.88%
PG220819C001950002022-07-21 11:01AM EDT195.000.020.000.090.00--150118.75%
PG220819C002000002022-07-06 3:25PM EDT200.000.070.000.200.00--160142.58%
PutsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PG220819P000700002022-07-29 11:36AM EDT70.000.030.000.040.00--161300.00%
PG220819P000750002022-07-29 11:44AM EDT75.000.030.000.180.00--43321.88%
PG220819P000800002022-07-29 2:21PM EDT80.000.120.000.170.00--5292.19%
PG220819P000850002022-07-29 2:21PM EDT85.000.130.000.060.00--56235.94%
PG220819P000900002022-08-08 10:01AM EDT90.000.010.000.560.00--98286.72%
PG220819P000950002022-08-08 10:09AM EDT95.000.020.000.130.00--148210.94%
PG220819P001000002022-08-08 2:48PM EDT100.000.020.000.150.00--136192.97%
PG220819P001050002022-08-08 11:09AM EDT105.000.010.000.080.00-757159.38%
PG220819P001100002022-08-10 3:36PM EDT110.000.010.000.110.00-10434146.09%
PG220819P001150002022-08-09 2:27PM EDT115.000.030.000.110.00-7837127.34%
PG220819P001200002022-08-11 12:52PM EDT120.000.010.010.06-0.02-66.67%1726,054102.73%
PG220819P001250002022-08-11 12:53PM EDT125.000.010.030.17-0.04-80.00%101,08799.41%
PG220819P001260002022-08-10 3:37PM EDT126.000.040.040.08+0.04--188.67%
PG220819P001270002022-08-10 12:24PM EDT127.000.050.040.05+0.05--182.03%
PG220819P001300002022-08-11 10:24AM EDT130.000.070.050.08-0.01-12.50%74,15275.59%
PG220819P001320002022-08-10 10:05AM EDT132.000.060.060.07-0.04-40.00%239668.56%
PG220819P001330002022-08-10 2:20PM EDT133.000.080.060.12-0.05-38.46%631768.56%
PG220819P001340002022-08-11 9:37AM EDT134.000.070.070.09-0.08-53.33%115963.67%
PG220819P001350002022-08-11 12:47PM EDT135.000.070.080.14-0.10-58.82%988,22863.48%
PG220819P001360002022-08-10 1:28PM EDT136.000.110.070.15-0.07-38.89%836759.77%
PG220819P001370002022-08-11 2:04PM EDT137.000.100.120.13-0.10-50.00%9731,28857.42%
PG220819P001380002022-08-10 12:49PM EDT138.000.170.150.17-0.08-32.00%1520256.25%
PG220819P001390002022-08-11 1:03PM EDT139.000.140.190.21-0.18-56.25%530154.88%
PG220819P001400002022-08-11 2:21PM EDT140.000.240.250.28-0.24-50.00%1387,81454.20%
PG220819P001410002022-08-10 1:39PM EDT141.000.280.330.38-0.33-54.10%862353.91%
PG220819P001420002022-08-11 2:08PM EDT142.000.400.460.51-0.39-49.37%161,03054.15%
PG220819P001430002022-08-11 1:19PM EDT143.000.420.650.70-0.64-60.38%2259655.18%
PG220819P001440002022-08-11 1:27PM EDT144.000.640.910.96-0.81-55.86%291,04756.79%
PG220819P001450002022-08-11 1:02PM EDT145.001.031.241.33-0.85-45.21%212,06959.18%
PG220819P001460002022-08-11 2:20PM EDT146.001.631.661.76-0.44-21.26%6234261.87%
PG220819P001470002022-08-11 12:49PM EDT147.001.752.222.32-0.78-30.83%8342066.02%
PG220819P001480002022-08-11 10:54AM EDT148.001.932.892.99-1.77-47.84%187971.05%
PG220819P001490002022-08-11 11:06AM EDT149.002.913.603.80-3.04-51.09%311476.76%
PG220819P001500002022-08-11 12:47PM EDT150.003.764.454.65-1.08-22.31%250683.25%
PG220819P001525002022-08-09 3:51PM EDT152.507.406.757.200.00-11102.37%
PG220819P001550002022-08-09 11:56AM EDT155.009.329.259.550.00-114118.95%
PG220819P001600002022-08-01 12:49PM EDT160.0016.4914.3014.550.00--0150.98%
PG220819P001625002022-08-01 2:14PM EDT162.5019.6516.7517.200.00--0166.26%
PG220819P001650002022-07-15 2:25PM EDT165.0021.2019.1519.600.00--0177.71%
PG220819P001700002022-08-01 12:22PM EDT170.0027.2024.2524.600.00--0203.93%
Advertisement
Advertisement