New Zealand markets closed

The Procter & Gamble Company (PG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
155.33-0.51 (-0.33%)
At close: 04:00PM EDT
155.32 -0.01 (-0.01%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PG240621C000700002023-10-18 1:33PM EDT70.0079.5081.3082.300.00-210.00%
PG240621C000900002023-10-19 3:36PM EDT90.0060.1061.9562.900.00-370.00%
PG240621C001000002024-02-07 10:43AM EDT100.0060.500.000.000.00-1150.00%
PG240621C001050002023-10-24 3:34PM EDT105.0047.3547.4048.600.00--10.00%
PG240621C001100002023-10-24 3:33PM EDT110.0042.7042.7543.600.00-180.00%
PG240621C001150002024-04-11 1:31PM EDT115.0041.9438.5042.400.00-62959.36%
PG240621C001200002024-03-26 10:44AM EDT120.0040.8233.6037.400.00-17553.02%
PG240621C001250002024-04-03 3:59PM EDT125.0031.7028.9032.550.00-211047.90%
PG240621C001300002024-04-11 1:30PM EDT130.0026.6124.1027.500.00-125241.38%
PG240621C001350002024-04-03 2:26PM EDT135.0022.6519.1523.050.00-953638.50%
PG240621C001400002024-04-12 9:33AM EDT140.0017.2214.8018.00-0.76-4.23%528331.82%
PG240621C001450002024-04-12 12:42PM EDT145.0012.0511.9012.15-0.50-3.98%12,48821.17%
PG240621C001500002024-04-12 1:09PM EDT150.007.807.958.30-1.11-12.46%21,09019.67%
PG240621C001550002024-04-12 3:46PM EDT155.004.814.704.85-0.64-11.74%344,49817.40%
PG240621C001600002024-04-12 2:46PM EDT160.002.502.392.54-0.13-4.94%324,48216.43%
PG240621C001650002024-04-12 1:32PM EDT165.001.041.031.12-0.25-19.38%692,77915.65%
PG240621C001700002024-04-12 12:43PM EDT170.000.450.380.43-0.03-6.25%237,49715.25%
PG240621C001750002024-04-11 12:07PM EDT175.000.160.140.190.00-54,17115.80%
PG240621C001800002024-04-12 11:21AM EDT180.000.090.060.11-0.01-10.00%236617.09%
PG240621C001850002024-04-11 9:31AM EDT185.000.080.030.070.00-51,07318.46%
PG240621C001900002024-04-05 1:11PM EDT190.000.050.010.050.00-210319.92%
PG240621C001950002024-01-23 11:12AM EDT195.000.060.050.090.00-22423.83%
PG240621C002000002024-03-18 3:36PM EDT200.000.030.000.290.00-232831.20%
PG240621C002100002024-02-13 10:30AM EDT210.000.030.000.300.00-104636.18%
PG240621C002200002024-03-11 12:52PM EDT220.000.010.001.260.00-23653.46%
PG240621C002300002023-11-16 10:56AM EDT230.000.040.000.190.00--141.90%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PG240621P000700002024-01-30 1:29PM EDT70.000.020.000.030.00-64663.28%
PG240621P000750002024-04-02 11:54AM EDT75.000.010.000.480.00-103979.79%
PG240621P000800002024-01-24 2:39PM EDT80.000.010.000.340.00-154369.82%
PG240621P000850002023-11-21 12:31PM EDT85.000.080.000.290.00-16919062.60%
PG240621P000900002023-12-06 11:07AM EDT90.000.210.020.280.00-28157.42%
PG240621P000950002024-03-28 12:22PM EDT95.000.010.000.150.00-135852.34%
PG240621P001000002024-04-12 11:11AM EDT100.000.030.000.05-0.01-25.00%217541.21%
PG240621P001050002024-03-05 3:47PM EDT105.000.100.020.380.00-230249.71%
PG240621P001100002024-03-27 9:39AM EDT110.000.050.050.400.00-133345.02%
PG240621P001150002024-03-21 3:16PM EDT115.000.030.090.140.00-564633.55%
PG240621P001200002024-04-10 12:13PM EDT120.000.120.140.190.00-195130.86%
PG240621P001250002024-04-12 11:55AM EDT125.000.220.210.25+0.02+10.00%101,06227.98%
PG240621P001300002024-04-10 12:13PM EDT130.000.250.310.360.00-51,20125.49%
PG240621P001350002024-04-10 10:38AM EDT135.000.370.460.510.00-11,63822.82%
PG240621P001400002024-04-12 2:45PM EDT140.000.770.720.78+0.19+32.76%158,57620.42%
PG240621P001450002024-04-12 3:52PM EDT145.001.291.211.31+0.30+30.30%95,96218.48%
PG240621P001500002024-04-12 2:32PM EDT150.002.342.202.33+0.53+29.28%454,20117.01%
PG240621P001550002024-04-12 3:38PM EDT155.004.203.954.20+0.50+13.51%2563,49516.22%
PG240621P001600002024-04-12 9:33AM EDT160.006.856.557.10+0.45+7.03%271,77616.00%
PG240621P001650002024-04-11 3:48PM EDT165.0010.0010.5511.100.00-1013717.26%
PG240621P001700002024-04-10 3:20PM EDT170.0013.8113.7516.900.00-21626.10%
PG240621P001750002024-04-04 11:19AM EDT175.0019.0519.8021.750.00-2329.90%
PG240621P001800002024-03-13 1:08PM EDT180.0016.2524.7027.450.00-1137.87%
PG240621P001850002023-05-09 11:28AM EDT185.0030.5038.1539.150.00--069.87%
PG240621P001900002023-11-09 12:42PM EDT190.0040.0044.2545.900.00-2080.27%
PG240621P002000002024-01-18 11:00AM EDT200.0052.3740.2544.400.00-3300.00%
PG240621P002200002023-08-11 9:34AM EDT220.0063.7566.5067.650.00-25062.81%