New Zealand markets closed

The Procter & Gamble Company (PG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
162.25-0.36 (-0.22%)
At close: 04:00PM EDT
162.24 -0.01 (-0.01%)
After hours: 07:42PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PG250117C000650002024-02-26 1:35PM EDT65.0096.1195.5099.800.00-3850.98%
PG250117C000700002023-12-26 10:30AM EDT70.0075.1785.5088.050.00-140.00%
PG250117C000750002023-07-27 9:34AM EDT75.0080.9078.8580.950.00-1501000.00%
PG250117C000800002023-07-25 10:13AM EDT80.0074.4574.3575.850.00-220.00%
PG250117C000850002023-12-19 10:53AM EDT85.0061.9762.5065.700.00-140.00%
PG250117C000900002024-01-19 3:52PM EDT90.0059.8966.6071.450.00-45740.00%
PG250117C000950002024-03-07 11:34AM EDT95.0066.5066.0571.000.00-1014252.74%
PG250117C001000002024-01-30 11:46AM EDT100.0059.0058.8562.700.00-15829.42%
PG250117C001050002023-11-02 3:58PM EDT105.0050.8648.5051.500.00-8120.00%
PG250117C001100002024-02-01 1:54PM EDT110.0051.2049.5053.800.00-152831.92%
PG250117C001150002024-01-24 2:35PM EDT115.0041.0547.2551.500.00-12239.50%
PG250117C001200002024-03-26 10:44AM EDT120.0043.0542.7547.500.00-121039.03%
PG250117C001250002024-03-11 3:09PM EDT125.0040.1938.2542.600.00-214535.73%
PG250117C001300002024-03-28 3:57PM EDT130.0036.2034.3036.65+0.35+0.98%171129.69%
PG250117C001350002024-03-01 1:30PM EDT135.0028.9031.0032.100.00-112227.53%
PG250117C001400002024-03-26 2:23PM EDT140.0026.0525.9527.900.00-180726.03%
PG250117C001450002024-03-21 11:00AM EDT145.0022.9820.8023.55+0.03+0.13%24,24823.95%
PG250117C001500002024-03-26 2:27PM EDT150.0018.1516.9519.600.00-22,80822.42%
PG250117C001550002024-03-27 1:31PM EDT155.0015.4614.2515.850.00-1012,39720.89%
PG250117C001600002024-03-28 10:55AM EDT160.0012.2211.0512.50+0.11+0.91%32,56119.64%
PG250117C001650002024-03-28 1:17PM EDT165.009.358.309.50+0.05+0.54%255,52418.45%
PG250117C001700002024-03-28 3:37PM EDT170.006.906.657.10+0.02+0.29%42,47617.68%
PG250117C001750002024-03-28 1:09PM EDT175.004.954.705.00+0.15+3.12%63,64216.75%
PG250117C001800002024-03-28 12:29PM EDT180.003.403.153.55+0.10+3.03%41,87016.35%
PG250117C001850002024-03-28 1:29PM EDT185.002.202.022.360.00-33,34615.79%
PG250117C001900002024-03-25 12:14PM EDT190.001.241.231.550.00-11,30815.44%
PG250117C001950002024-03-22 3:51PM EDT195.000.920.881.030.00-11,20515.30%
PG250117C002000002024-03-18 9:30AM EDT200.000.720.550.700.00-164415.34%
PG250117C002100002024-03-22 11:26AM EDT210.000.300.240.320.00-529315.48%
PG250117C002200002024-03-21 2:16PM EDT220.000.190.120.210.00-1060216.55%
PG250117C002300002024-03-08 12:18PM EDT230.000.100.060.14-0.06-37.50%211417.48%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PG250117P000650002024-03-26 1:06PM EDT65.000.100.020.190.00-521045.80%
PG250117P000700002024-03-05 10:51AM EDT70.000.150.050.290.00-3012844.97%
PG250117P000750002024-03-22 3:16PM EDT75.000.130.010.300.00-14341.80%
PG250117P000800002024-03-18 10:27AM EDT80.000.100.000.320.00-28039.01%
PG250117P000850002024-03-06 4:53PM EDT85.000.270.050.390.00-25537.13%
PG250117P000900002024-03-27 3:44PM EDT90.000.160.070.510.00-318235.82%
PG250117P000950002024-03-26 11:49AM EDT95.000.230.090.330.00-21,04530.57%
PG250117P001000002024-03-27 10:12AM EDT100.000.300.160.320.00-1525427.83%
PG250117P001050002024-03-27 11:24AM EDT105.000.390.230.490.00-211,26527.34%
PG250117P001100002024-03-28 2:58PM EDT110.000.470.330.490.00-655224.83%
PG250117P001150002024-03-18 2:25PM EDT115.000.680.450.630.00-2084323.56%
PG250117P001200002024-03-27 9:46AM EDT120.000.780.670.760.00-1187622.00%
PG250117P001250002024-03-28 12:27PM EDT125.000.920.901.09-0.01-1.08%71,04221.34%
PG250117P001300002024-03-28 2:19PM EDT130.001.191.151.24-0.21-15.00%21,23719.47%
PG250117P001350002024-03-26 2:17PM EDT135.001.751.491.720.00-21,52518.69%
PG250117P001400002024-03-28 11:34AM EDT140.002.021.972.11-0.17-7.76%12,49517.19%
PG250117P001450002024-03-27 3:10PM EDT145.002.772.622.910.00-322,50016.43%
PG250117P001500002024-03-28 1:25PM EDT150.003.653.403.80-0.05-1.35%33,09615.33%
PG250117P001550002024-03-27 2:43PM EDT155.005.004.705.100.00-1151,38314.47%
PG250117P001600002024-03-27 3:23PM EDT160.006.656.306.800.00-11,72613.65%
PG250117P001650002024-03-27 2:46PM EDT165.008.858.458.900.00-61,69012.71%
PG250117P001700002024-03-22 11:03AM EDT170.0011.359.9012.300.00-17613.15%
PG250117P001750002024-03-22 12:30PM EDT175.0015.0013.2516.250.00-2413.89%
PG250117P001800002024-03-18 1:50PM EDT180.0019.2117.5519.900.00-1113.28%
PG250117P001850002023-12-22 3:19PM EDT185.0039.9830.4533.400.00-1032.30%
PG250117P001900002023-04-21 1:18PM EDT190.0033.5035.3038.950.00-2035.70%
PG250117P001950002023-05-26 1:57PM EDT195.0049.8744.7548.750.00-6046.58%
PG250117P002000002024-03-19 10:20AM EDT200.0038.1535.5540.450.00-4722.18%
PG250117P002100002024-01-24 4:50PM EDT210.0057.5447.4550.750.00-3326.25%
PG250117P002200002023-11-15 4:38PM EDT220.0068.1774.5077.250.00-1160.50%
PG250117P002300002024-01-31 4:52PM EDT230.0072.910.000.000.00-700.00%