New Zealand markets close in 4 hours 10 minutes

The Procter & Gamble Company (PG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
160.05+0.75 (+0.47%)
At close: 04:00PM EST
159.98 -0.07 (-0.04%)
After hours: 06:24PM EST
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PG240419C000750002024-01-26 12:47PM EST75.0081.9485.1588.700.00-33139.21%
PG240419C000850002023-09-21 11:55AM EST85.0068.8563.6565.650.00--10.00%
PG240419C000900002024-02-12 12:15PM EST90.0067.0068.6572.500.00-2784.18%
PG240419C000950002023-09-21 12:15PM EST95.0059.2053.1057.100.00--20.00%
PG240419C001000002023-12-29 11:23AM EST100.0047.5055.1558.900.00-150.00%
PG240419C001050002023-09-21 11:54AM EST105.0049.8543.3547.700.00--10.00%
PG240419C001100002024-02-16 9:41AM EST110.0046.8148.8052.700.00-22361.72%
PG240419C001150002024-01-02 9:39AM EST115.0034.100.000.000.00-2160.00%
PG240419C001200002024-01-17 9:54AM EST120.0030.4737.2540.350.00-1341.94%
PG240419C001250002024-01-17 11:08AM EST125.0026.5832.3036.000.00-1847.22%
PG240419C001300002024-02-26 3:20PM EST130.0031.5029.1032.850.00-13757.40%
PG240419C001350002024-01-17 3:43PM EST135.0016.6522.0025.150.00-49522.27%
PG240419C001400002024-02-28 3:57PM EST140.0021.2719.2021.50-1.23-5.47%113333.81%
PG240419C001450002024-02-27 10:18AM EST145.0015.9815.5517.700.00-168235.00%
PG240419C001500002024-02-28 10:53AM EST150.0011.1310.7511.75-0.19-1.68%11,75122.58%
PG240419C001550002024-02-28 2:51PM EST155.006.947.258.40+0.24+3.58%754,10123.24%
PG240419C001600002024-02-28 3:56PM EST160.003.903.803.95+0.50+14.71%5037,05916.29%
PG240419C001650002024-02-28 3:43PM EST165.001.611.641.67+0.23+16.67%307,83714.79%
PG240419C001700002024-02-28 3:38PM EST170.000.550.530.60+0.09+19.57%171,97214.37%
PG240419C001750002024-02-28 11:49AM EST175.000.130.150.20-0.02-13.33%1352014.53%
PG240419C001800002024-02-27 12:33PM EST180.000.060.050.100.00-124115.97%
PG240419C001850002024-02-27 12:39PM EST185.000.030.010.060.00-102317.68%
PG240419C001900002024-02-23 12:09PM EST190.000.030.001.270.00-41036.87%
PG240419C001950002024-01-05 3:11PM EST195.000.120.001.050.00-410338.72%
PG240419C002000002024-01-04 3:55PM EST200.000.190.001.070.00-2442.44%
PG240419C002300002024-01-23 2:48PM EST230.000.030.000.230.00-1146.24%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PG240419P000750002023-10-05 8:30AM EST75.000.120.000.230.00--1085.94%
PG240419P000850002023-12-11 9:31AM EST85.000.030.000.230.00-102172.75%
PG240419P000900002023-09-29 8:48AM EST90.000.260.030.390.00-2172.56%
PG240419P000950002024-01-26 1:41PM EST95.000.120.000.480.00-11467.77%
PG240419P001000002024-01-26 10:35AM EST100.000.040.010.080.00-412553.13%
PG240419P001050002024-02-16 3:27PM EST105.000.040.000.050.00-13945.31%
PG240419P001100002024-02-13 3:47PM EST110.000.050.001.280.00-75960.62%
PG240419P001150002024-02-26 2:12PM EST115.000.050.011.140.00-621053.37%
PG240419P001200002024-02-27 3:35PM EST120.000.050.000.090.00-82,78234.77%
PG240419P001250002024-02-28 9:40AM EST125.000.090.060.110.00-296431.25%
PG240419P001300002024-02-28 1:14PM EST130.000.120.100.150.00-121,93028.27%
PG240419P001350002024-02-27 2:35PM EST135.000.180.170.200.00-131,36725.10%
PG240419P001400002024-02-28 2:29PM EST140.000.260.260.29-0.02-7.14%202,55122.14%
PG240419P001450002024-02-28 2:23PM EST145.000.450.410.46-0.02-4.26%112,16619.43%
PG240419P001500002024-02-28 3:24PM EST150.000.850.800.83-0.07-7.61%2793,68617.14%
PG240419P001550002024-02-28 2:25PM EST155.001.711.621.66-0.13-7.07%713,80715.36%
PG240419P001600002024-02-28 3:22PM EST160.003.373.303.45-0.38-10.13%671,55214.43%
PG240419P001650002024-02-28 1:47PM EST165.006.405.306.95-0.50-7.25%2011816.35%
PG240419P001700002024-02-26 1:54PM EST170.009.9010.0511.150.00-898318.30%
PG240419P001750002024-01-25 9:32AM EST175.0022.2111.8515.300.00-2016.48%
PG240419P001800002024-01-26 2:14PM EST180.0024.0216.8520.300.00-1020.29%
PG240419P002000002024-01-10 2:29PM EST200.0050.6841.0044.800.00--056.80%