New Zealand markets closed

The Procter & Gamble Company (PG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
145.86-0.48 (-0.33%)
At close: 04:01PM EDT
145.65 -0.21 (-0.14%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PG240621C000700002023-04-20 9:31AM EDT70.0081.4683.1584.800.00--196.70%
PG240621C000900002023-03-22 12:07PM EDT90.0057.5067.4569.100.00--485.93%
PG240621C001000002023-08-28 11:15AM EDT100.0055.2748.8549.800.00-25244.94%
PG240621C001100002023-09-14 3:45PM EDT110.0047.3238.4039.150.00-2734.28%
PG240621C001150002023-08-29 2:52PM EDT115.0041.7534.4035.450.00-142134.77%
PG240621C001200002023-09-22 3:31PM EDT120.0035.8529.6030.400.00-205430.60%
PG240621C001250002023-09-18 10:37AM EDT125.0033.3225.3526.100.00-14628.55%
PG240621C001300002023-09-08 10:41AM EDT130.0028.1021.5522.400.00-121127.66%
PG240621C001350002023-09-28 12:00PM EDT135.0018.2017.8018.050.00-5051624.79%
PG240621C001400002023-08-29 10:55AM EDT140.0019.6514.6515.000.00-126724.36%
PG240621C001450002023-09-28 12:20PM EDT145.0011.3511.1511.400.00-262922.16%
PG240621C001500002023-09-29 12:48PM EDT150.008.358.458.65-0.40-4.57%257521.05%
PG240621C001550002023-09-28 2:32PM EDT155.006.536.156.350.00-262,99120.09%
PG240621C001600002023-09-29 1:58PM EDT160.004.204.304.50-0.45-9.68%21,24919.27%
PG240621C001650002023-09-29 3:07PM EDT165.002.912.903.10-0.29-9.06%266618.65%
PG240621C001700002023-09-29 12:22PM EDT170.001.961.932.13-0.15-7.11%168618.32%
PG240621C001750002023-09-28 1:10PM EDT175.001.391.261.350.00-21,49617.74%
PG240621C001800002023-09-29 12:09PM EDT180.000.850.810.91-0.27-24.11%116817.69%
PG240621C001850002023-09-28 1:10PM EDT185.000.630.520.600.00-234517.62%
PG240621C001900002023-08-02 11:30AM EDT190.001.100.740.910.00-59120.92%
PG240621C001950002023-09-29 3:27PM EDT195.000.290.160.33-0.20-40.82%21118.36%
PG240621C002000002023-09-29 3:27PM EDT200.000.200.050.26-0.04-16.67%233318.87%
PG240621C002100002023-09-06 2:45PM EDT210.000.180.000.300.00-2521.70%
PG240621C002200002023-09-13 2:53PM EDT220.000.130.000.270.00-22323.54%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PG240621P000700002023-07-14 2:41PM EDT70.000.200.000.210.00-14240.53%
PG240621P000750002023-09-13 3:02PM EDT75.000.080.000.220.00-2537.31%
PG240621P000800002023-09-29 3:28PM EDT80.000.250.130.28+0.10+66.67%21935.30%
PG240621P000850002023-09-29 3:27PM EDT85.000.290.200.37+0.03+11.54%23333.67%
PG240621P000900002023-09-13 3:05PM EDT90.000.250.330.470.00-26031.86%
PG240621P000950002023-09-26 11:19AM EDT95.000.490.430.630.00-20020930.47%
PG240621P001000002023-09-29 2:54PM EDT100.000.700.630.80+0.03+4.48%15928.82%
PG240621P001050002023-09-26 11:19AM EDT105.000.860.860.970.00-10013526.92%
PG240621P001100002023-09-26 1:49PM EDT110.001.101.101.260.00-115125.50%
PG240621P001150002023-09-22 9:36AM EDT115.001.621.471.64+0.46+39.66%610424.15%
PG240621P001200002023-09-28 1:04PM EDT120.002.052.042.15-0.07-3.30%188122.89%
PG240621P001250002023-09-29 3:05PM EDT125.002.782.582.82+0.24+9.45%11,01421.68%
PG240621P001300002023-09-29 1:34PM EDT130.003.653.453.65+0.10+2.82%1580820.40%
PG240621P001350002023-09-29 1:29PM EDT135.004.754.454.80+0.10+2.15%271719.34%
PG240621P001400002023-09-28 9:58AM EDT140.006.235.956.30+0.38+6.50%11,11318.37%
PG240621P001450002023-09-29 2:48PM EDT145.008.107.657.95+0.60+8.00%12,03916.93%
PG240621P001500002023-09-29 10:59AM EDT150.009.659.6510.20+0.20+2.12%31,24815.82%
PG240621P001550002023-09-26 11:21AM EDT155.0011.0012.4013.000.00-2852214.80%
PG240621P001600002023-09-27 12:37PM EDT160.0015.2616.0516.700.00-164514.70%
PG240621P001650002023-09-25 9:31AM EDT165.0016.1520.0520.650.00-23914.22%
PG240621P001700002023-08-28 12:07PM EDT170.0017.5523.1023.900.00-2700.00%
PG240621P001750002023-09-06 1:05PM EDT175.0023.5528.6030.900.00-22819.26%
PG240621P001800002023-09-20 9:49AM EDT180.0026.6033.4535.500.00-4119.69%
PG240621P001850002023-05-09 11:28AM EDT185.0030.5038.1539.150.00--010.74%
PG240621P001900002023-05-18 9:40AM EDT190.0037.3039.3042.050.00-200.00%
PG240621P002000002023-06-12 1:43PM EDT200.0055.2051.4552.650.00-100.00%
PG240621P002200002023-08-11 9:34AM EDT220.0063.7566.5067.650.00-2500.00%