New Zealand markets open in 3 hours 45 minutes

The Procter & Gamble Company (PG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
145.12+1.04 (+0.72%)
As of 01:15PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PG250117C000650002023-03-10 3:34PM EDT65.0073.0079.8081.550.00-1839.21%
PG250117C000700002023-03-03 3:07PM EDT70.0071.9175.0576.800.00-2937.43%
PG250117C000750002023-01-27 11:58AM EDT75.0065.9464.9068.000.00-550.00%
PG250117C000800002022-10-07 10:30AM EDT80.0048.9956.3559.000.00-240.00%
PG250117C000850002022-10-04 12:28PM EDT85.0049.2050.3052.500.00--40.00%
PG250117C000900002022-11-16 11:24AM EDT90.0056.7763.2065.80+18.27+47.45%1450.21%
PG250117C000950002023-01-24 4:26PM EDT95.0051.1549.4050.750.00-4818.98%
PG250117C001000002023-03-21 12:23PM EDT100.0047.8048.9050.850.00-11532.39%
PG250117C001050002023-01-03 10:47AM EDT105.0051.9742.7544.800.00-102327.16%
PG250117C001100002023-03-13 10:32AM EDT110.0036.5440.9043.000.00-2030.78%
PG250117C001150002023-03-09 12:05PM EDT115.0032.3536.9538.650.00-2028.93%
PG250117C001200002023-03-20 11:18AM EDT120.0032.6433.2034.700.00-2027.67%
PG250117C001250002023-03-22 12:11PM EDT125.0030.3029.7030.90+0.85+2.89%4020826.50%
PG250117C001300002023-03-17 9:52AM EDT130.0024.5026.3027.600.00-58025.86%
PG250117C001350002023-03-15 12:40PM EDT135.0019.8022.9024.100.00-12024.72%
PG250117C001400002023-03-21 3:44PM EDT140.0019.5020.0520.950.00-4023.85%
PG250117C001450002023-03-22 12:33PM EDT145.0017.2517.2017.90+0.80+4.86%503,87022.87%
PG250117C001500002023-03-22 12:10PM EDT150.0015.0014.5515.25+1.05+7.53%2022.15%
PG250117C001550002023-03-17 2:53PM EDT155.0010.9512.1512.950.00-86021.62%
PG250117C001600002023-03-21 1:50PM EDT160.009.6010.0510.800.00-131221.00%
PG250117C001650002023-03-21 2:52PM EDT165.007.658.208.950.00-121620.50%
PG250117C001700002023-03-22 9:33AM EDT170.006.456.557.30+0.09+1.42%12019.98%
PG250117C001750002023-03-22 9:33AM EDT175.005.165.155.85-0.14-2.64%31,11119.45%
PG250117C001800002023-03-16 3:39PM EDT180.003.804.004.700.00-1019.08%
PG250117C001850002023-03-22 10:13AM EDT185.003.203.053.700.00-2018.68%
PG250117C001900002023-03-20 9:33AM EDT190.002.402.302.840.00-2018.23%
PG250117C001950002023-02-09 1:31PM EDT195.001.201.012.040.00-212117.56%
PG250117C002000002023-03-15 1:57PM EDT200.001.151.301.620.00-19417.48%
PG250117C002100002023-03-16 10:17AM EDT210.000.780.761.040.00-6017.47%
PG250117C002200002023-03-22 10:19AM EDT220.000.520.250.83+0.17+48.57%218818.24%
PG250117C002300002023-03-22 10:54AM EDT230.000.310.200.43-0.02-6.06%167217.54%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PG250117P000650002023-03-22 10:32AM EDT65.000.720.480.82-0.14-16.28%61034.91%
PG250117P000700002023-03-09 4:20PM EDT70.001.050.561.310.00-1035.36%
PG250117P000750002023-02-10 3:37PM EDT75.001.201.022.110.00-43036.45%
PG250117P000800002023-03-13 2:47PM EDT80.001.550.981.720.00-10031.76%
PG250117P000850002023-02-16 10:33AM EDT85.001.651.282.130.00-11530.74%
PG250117P000900002023-03-20 11:46AM EDT90.001.921.802.020.00-1027.66%
PG250117P000950002023-02-14 12:37PM EDT95.002.452.192.540.00-14126.87%
PG250117P001000002023-03-21 2:18PM EDT100.002.812.392.810.00-1025.14%
PG250117P001050002023-03-09 3:47PM EDT105.003.702.923.300.00-260023.93%
PG250117P001100002023-02-07 4:01PM EDT110.003.964.454.850.00-4531824.86%
PG250117P001150002023-03-10 4:50PM EDT115.006.004.354.600.00-220021.73%
PG250117P001200002023-03-20 12:38PM EDT120.005.605.155.500.00-410420.81%
PG250117P001250002023-03-21 2:59PM EDT125.006.736.156.500.00-2019.83%
PG250117P001300002023-03-16 1:52PM EDT130.008.277.357.650.00-25918.84%
PG250117P001350002023-03-17 11:35AM EDT135.0010.108.509.450.00-10015718.49%
PG250117P001400002023-03-16 2:55PM EDT140.0011.6010.1510.850.00-191,21717.28%
PG250117P001450002023-03-22 11:30AM EDT145.0012.6511.6512.75-1.85-12.76%11,83916.41%
PG250117P001500002023-03-13 10:31AM EDT150.0017.5214.1015.100.00-1023815.76%
PG250117P001550002023-03-07 3:32PM EDT155.0020.6516.3017.900.00-522615.28%
PG250117P001600002023-03-17 11:23AM EDT160.0022.0519.2020.250.00-107013.76%
PG250117P001650002023-02-09 4:24PM EDT165.0028.2827.6030.400.00-24022.62%
PG250117P001700002023-03-17 12:39PM EDT170.0028.8526.3027.000.00-4011.84%
PG250117P001750002023-02-14 12:12PM EDT175.0035.6032.6533.600.00-1016.11%
PG250117P001800002023-02-10 2:20PM EDT180.0042.1541.5044.800.00-1026.87%
PG250117P001850002023-01-06 4:50PM EDT185.0033.7041.7043.050.00-12117.75%
PG250117P001900002023-01-10 3:25PM EDT190.0039.4651.6553.800.00-4028.32%
PG250117P001950002023-01-06 1:44PM EDT195.0042.2551.5553.500.00-10020.97%
PG250117P002000002022-10-24 3:04PM EDT200.0070.0052.3554.450.00-5000.00%
PG250117P002100002023-03-17 12:48PM EDT210.0066.7363.9565.650.00-3416.55%
PG250117P002200002023-03-01 4:09PM EDT220.0082.6873.9575.650.00--018.13%
PG250117P002300002023-01-19 10:34AM EDT230.0086.1888.3592.000.00--134.49%