New Zealand markets open in 8 hours 46 minutes

The Procter & Gamble Company (PG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
145.15-1.35 (-0.92%)
At close: 04:00PM EST
145.18 +0.03 (+0.02%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PG250117C000650002023-09-07 1:58PM EST65.0090.2578.1580.300.00-11333.84%
PG250117C000700002023-08-23 12:02PM EST70.0083.7981.6084.250.00-5376.80%
PG250117C000750002023-07-27 8:34AM EST75.0080.9078.8580.950.00-15010078.00%
PG250117C000800002023-07-25 9:13AM EST80.0074.4574.3575.850.00-2272.91%
PG250117C000850002023-12-01 11:02AM EST85.0069.1061.3563.800.00-1446.20%
PG250117C000900002023-09-21 12:33PM EST90.0065.4558.5063.500.00-13150.02%
PG250117C000950002023-09-21 12:32PM EST95.0061.0555.1058.850.00-2914254.18%
PG250117C001000002023-10-25 1:42PM EST100.0054.6353.7054.900.00-1050.95%
PG250117C001050002023-11-02 2:58PM EST105.0050.8648.5051.500.00-81252.00%
PG250117C001100002023-11-29 11:41AM EST110.0045.5137.5039.950.00-22931.77%
PG250117C001150002023-10-25 12:37PM EST115.0041.2540.5542.200.00-1044.86%
PG250117C001200002023-12-01 2:33PM EST120.0037.6130.2532.800.00-124231.47%
PG250117C001250002023-12-08 9:43AM EST125.0026.8626.2527.30-3.14-10.47%315526.79%
PG250117C001300002023-12-05 10:29AM EST130.0026.3022.6523.750.00-147425.99%
PG250117C001350002023-11-28 1:25PM EST135.0019.9019.0020.80-5.73-22.36%18325.88%
PG250117C001400002023-12-08 10:53AM EST140.0016.3014.8016.50-2.78-14.57%174023.03%
PG250117C001450002023-12-08 11:27AM EST145.0012.8012.8013.35-1.20-8.57%394,18121.81%
PG250117C001500002023-12-08 11:15AM EST150.0010.559.5510.50-1.00-8.66%391,83720.64%
PG250117C001550002023-12-08 1:55PM EST155.007.797.758.15-0.96-10.97%1321,78219.79%
PG250117C001600002023-12-08 2:47PM EST160.005.905.556.10-1.05-15.11%389818.92%
PG250117C001650002023-12-08 12:56PM EST165.004.304.254.45-0.80-15.69%12,13118.18%
PG250117C001700002023-12-08 3:27PM EST170.003.103.003.20-0.49-13.65%171,24717.63%
PG250117C001750002023-12-08 9:57AM EST175.002.091.992.31-0.59-22.01%781,78917.33%
PG250117C001800002023-12-08 9:37AM EST180.001.581.271.58-0.24-13.19%31,06316.89%
PG250117C001850002023-12-07 10:38AM EST185.001.021.001.07-0.25-19.69%32,37516.57%
PG250117C001900002023-12-08 11:51AM EST190.000.690.700.76-0.19-21.59%1246916.53%
PG250117C001950002023-12-05 12:30PM EST195.000.680.500.540.00-51,18516.53%
PG250117C002000002023-12-08 10:04AM EST200.000.400.310.63-0.05-11.11%162518.15%
PG250117C002100002023-12-08 10:42AM EST210.000.250.190.27-0.02-7.41%223217.51%
PG250117C002200002023-12-08 10:42AM EST220.000.150.120.21-0.02-11.76%261118.58%
PG250117C002300002023-12-06 9:56AM EST230.000.110.000.480.00-211222.95%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PG250117P000650002023-11-10 2:07PM EST65.000.190.000.430.00-219239.89%
PG250117P000700002023-12-06 9:54AM EST70.000.240.050.500.00-18337.53%
PG250117P000750002023-12-06 9:57AM EST75.000.370.060.560.00-23835.06%
PG250117P000800002023-12-06 9:59AM EST80.000.390.260.650.00-26932.96%
PG250117P000850002023-12-06 3:41PM EST85.000.500.340.760.00-35230.99%
PG250117P000900002023-12-08 11:51AM EST90.000.650.410.75+0.05+8.33%312228.08%
PG250117P000950002023-12-06 10:02AM EST95.000.850.581.080.00-21,04127.54%
PG250117P001000002023-12-08 3:33PM EST100.001.041.011.09+0.10+10.64%116524.85%
PG250117P001050002023-12-08 3:46PM EST105.001.301.251.37+0.01+0.78%886623.55%
PG250117P001100002023-12-08 12:44PM EST110.001.721.651.73-0.05-2.82%147222.33%
PG250117P001150002023-12-08 1:14PM EST115.002.172.092.22-0.05-2.25%239821.25%
PG250117P001200002023-12-08 1:41PM EST120.002.742.582.80-0.07-2.49%5153320.10%
PG250117P001250002023-12-08 1:14PM EST125.003.603.303.60+0.10+2.86%4079019.14%
PG250117P001300002023-12-08 3:58PM EST130.004.454.254.55+0.12+2.77%31,06618.08%
PG250117P001350002023-12-08 10:36AM EST135.005.805.555.95+0.03+0.52%771,04517.43%
PG250117P001400002023-12-08 10:54AM EST140.007.207.107.30-0.10-1.37%22,22516.15%
PG250117P001450002023-12-08 11:53AM EST145.009.258.659.10+0.25+2.78%551,95115.08%
PG250117P001500002023-12-06 12:43PM EST150.0011.0110.9011.400.00-71,88114.16%
PG250117P001550002023-12-06 11:59AM EST155.0013.7513.4014.050.00-2849813.04%
PG250117P001600002023-12-04 9:52AM EST160.0012.8516.6517.250.00-244811.96%
PG250117P001650002023-12-01 2:35PM EST165.0015.4020.3521.650.00-523612.58%
PG250117P001700002023-11-28 1:33PM EST170.0018.6524.1025.550.00-44510.99%
PG250117P001750002023-11-21 10:43AM EST175.0025.4028.6030.500.00-2412.22%
PG250117P001800002023-09-06 9:39AM EST180.0028.2536.5537.550.00-21620.01%
PG250117P001850002023-09-21 12:35PM EST185.0032.2534.6539.200.00-210.00%
PG250117P001900002023-04-21 12:18PM EST190.0033.5035.3038.950.00-200.00%
PG250117P001950002023-05-26 12:57PM EST195.0049.8744.7548.750.00-600.00%
PG250117P002000002023-05-30 9:11AM EST200.0056.8049.0052.000.00-110.00%
PG250117P002100002023-09-13 9:16AM EST210.0057.9565.5568.500.00-1431.07%
PG250117P002200002023-11-15 3:38PM EST220.0068.1774.1076.800.00-1128.35%
PG250117P002300002023-11-15 3:38PM EST230.0078.1983.7087.450.00-1032.70%