New Zealand markets closed

The Procter & Gamble Company (PG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
165.33-0.16 (-0.10%)
At close: 04:00PM EDT
164.89 -0.44 (-0.27%)
Pre-market: 07:20AM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PG250117C000650002024-04-25 10:45AM EDT65.0098.5599.05102.700.00-5561.06%
PG250117C000700002023-12-26 10:30AM EDT70.0075.1785.5088.050.00-540.00%
PG250117C000750002024-04-17 9:36AM EDT75.0081.8091.4094.700.00-2273.89%
PG250117C000800002023-07-25 10:13AM EDT80.0074.4574.3575.850.00-220.00%
PG250117C000850002023-12-19 10:53AM EDT85.0061.9762.8067.000.00-140.00%
PG250117C000900002024-04-17 3:19PM EDT90.0067.9277.2080.750.00-452964.48%
PG250117C000950002024-04-17 3:18PM EDT95.0062.8872.1075.500.00-806258.97%
PG250117C001000002024-04-17 1:17PM EDT100.0058.0067.3571.150.00-452656.74%
PG250117C001050002023-11-02 3:58PM EDT105.0050.8648.5051.500.00-8120.00%
PG250117C001100002024-04-03 9:45AM EDT110.0051.6053.7557.700.00-12841.43%
PG250117C001150002024-01-24 2:35PM EDT115.0041.0547.2551.500.00-12231.45%
PG250117C001200002024-04-24 2:04PM EDT120.0046.1046.4549.700.00-320742.22%
PG250117C001250002024-04-24 2:45PM EDT125.0041.2642.0545.050.00-114439.58%
PG250117C001300002024-05-23 9:30AM EDT130.0039.840.000.000.00-27030.00%
PG250117C001350002024-05-16 11:14AM EDT135.0035.850.000.000.00-21210.00%
PG250117C001400002024-05-13 10:02AM EDT140.0031.200.000.000.00-18030.00%
PG250117C001450002024-05-21 10:59AM EDT145.0026.970.000.000.00-44,2000.00%
PG250117C001500002024-05-23 10:40AM EDT150.0022.830.000.000.00-302,6740.00%
PG250117C001550002024-05-23 2:46PM EDT155.0017.500.000.000.00-42,3470.00%
PG250117C001600002024-05-22 2:12PM EDT160.0015.060.000.000.00-42,7180.00%
PG250117C001650002024-05-24 2:14PM EDT165.0010.000.000.000.00-126,3400.00%
PG250117C001700002024-05-24 3:54PM EDT170.007.100.000.000.00-762,9250.78%
PG250117C001750002024-05-24 3:53PM EDT175.004.850.000.000.00-243,9941.56%
PG250117C001800002024-05-24 1:11PM EDT180.003.260.000.000.00-72,3063.13%
PG250117C001850002024-05-23 1:36PM EDT185.002.140.000.000.00-193,5383.13%
PG250117C001900002024-05-23 3:34PM EDT190.001.300.000.000.00-121,3343.13%
PG250117C001950002024-05-23 1:03PM EDT195.000.800.000.000.00-21,3163.13%
PG250117C002000002024-05-23 3:47PM EDT200.000.480.000.000.00-16436.25%
PG250117C002100002024-04-01 12:04PM EDT210.000.250.220.300.00-629316.09%
PG250117C002200002024-05-17 12:38PM EDT220.000.110.000.000.00-765746.25%
PG250117C002300002024-05-22 2:45PM EDT230.000.080.000.000.00-601406.25%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PG250117P000650002024-05-21 2:49PM EDT65.000.030.000.000.00-221025.00%
PG250117P000700002024-04-25 9:30AM EDT70.000.050.010.470.00-3012855.30%
PG250117P000750002024-03-22 3:16PM EDT75.000.130.040.720.00-14355.23%
PG250117P000800002024-05-07 9:32AM EDT80.000.050.000.000.00-18025.00%
PG250117P000850002024-05-17 9:31AM EDT85.000.050.000.000.00-35612.50%
PG250117P000900002024-05-22 10:47AM EDT90.000.140.000.000.00-118212.50%
PG250117P000950002024-05-22 10:50AM EDT95.000.150.000.000.00-11,04812.50%
PG250117P001000002024-05-16 1:09PM EDT100.000.110.000.000.00-7523412.50%
PG250117P001050002024-05-16 1:09PM EDT105.000.140.000.000.00-751,17112.50%
PG250117P001100002024-05-20 2:56PM EDT110.000.230.000.000.00-255612.50%
PG250117P001150002024-05-15 11:42AM EDT115.000.300.000.000.00-182612.50%
PG250117P001200002024-05-24 3:46PM EDT120.000.400.000.000.00-18136.25%
PG250117P001250002024-05-21 12:42PM EDT125.000.400.000.000.00-11,0416.25%
PG250117P001300002024-05-24 10:24AM EDT130.000.630.000.000.00-11,3056.25%
PG250117P001350002024-05-23 12:12PM EDT135.000.740.000.000.00-181,5206.25%
PG250117P001400002024-05-24 9:33AM EDT140.001.180.000.000.00-12,6686.25%
PG250117P001450002024-05-24 12:15PM EDT145.001.540.000.000.00-102,8083.13%
PG250117P001500002024-05-24 11:47AM EDT150.002.220.000.000.00-613,0283.13%
PG250117P001550002024-05-24 9:33AM EDT155.003.200.000.000.00-12,0301.56%
PG250117P001600002024-05-23 12:12PM EDT160.003.900.000.000.00-112,3510.78%
PG250117P001650002024-05-24 3:55PM EDT165.006.250.000.000.00-751,9340.10%
PG250117P001700002024-05-24 2:13PM EDT170.008.400.000.000.00-122900.00%
PG250117P001750002024-05-15 10:15AM EDT175.0011.100.000.000.00-1480.00%
PG250117P001800002024-05-23 2:56PM EDT180.0014.500.000.000.00-200.00%
PG250117P001850002023-12-22 3:19PM EDT185.0039.9830.7034.750.00-1042.40%
PG250117P001900002023-04-21 1:18PM EDT190.0033.5035.3038.950.00-2043.70%
PG250117P001950002023-05-26 1:57PM EDT195.0049.8744.7548.750.00-6051.79%
PG250117P002000002024-05-16 3:54PM EDT200.0031.660.000.000.00-110.00%
PG250117P002100002024-05-16 3:54PM EDT210.0041.670.000.000.00-120.00%
PG250117P002200002024-05-24 12:33PM EDT220.0054.400.000.000.00-120.00%
PG250117P002300002024-01-31 4:52PM EDT230.0072.910.000.000.00-700.00%