New Zealand markets close in 6 hours 39 minutes

The Procter & Gamble Company (PG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
149.25+0.09 (+0.06%)
At close: 04:03PM EST
149.84 +0.51 (+0.34%)
After hours: 04:21PM EST
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PG250117C000650002022-11-14 1:11PM EST65.0079.3983.1587.000.00-5543.64%
PG250117C000700002022-11-21 11:06AM EST70.0075.5678.6082.250.00-1241.27%
PG250117C000800002022-10-07 9:30AM EST80.0048.9956.3559.000.00-240.00%
PG250117C000850002022-10-04 11:28AM EST85.0049.2050.3052.500.00--40.00%
PG250117C000900002022-11-16 10:24AM EST90.0056.7761.6564.25+18.27+47.45%1435.12%
PG250117C000950002022-11-28 10:16AM EST95.0056.5357.4559.700.00-2233.34%
PG250117C001000002022-11-29 12:41PM EST100.0051.3653.5055.750.00-1732.78%
PG250117C001050002022-09-30 1:43PM EST105.0032.1037.9040.200.00-10120.00%
PG250117C001100002022-12-01 11:41AM EST110.0046.9645.3047.65+7.26+18.29%201230.73%
PG250117C001200002022-10-31 11:32AM EST120.0029.0035.8038.750.00-22326.97%
PG250117C001250002022-11-08 1:30PM EST125.0036.0034.8037.00+5.80+19.21%183828.87%
PG250117C001300002022-11-25 9:33AM EST130.0031.0031.4033.550.00-125928.03%
PG250117C001350002022-11-30 3:27PM EST135.0028.6128.0530.600.00-416827.68%
PG250117C001400002022-12-01 11:32AM EST140.0025.7825.1527.35+0.09+0.35%1034226.76%
PG250117C001450002022-11-30 3:27PM EST145.0022.9522.5024.750.00-97626.46%
PG250117C001500002022-12-01 3:15PM EST150.0021.1019.8521.90+1.71+8.82%9933425.68%
PG250117C001550002022-11-28 11:19AM EST155.0016.7917.4019.400.00-26025.12%
PG250117C001600002022-11-23 10:02AM EST160.0014.1515.0017.350.00-13424.89%
PG250117C001650002022-11-22 2:53PM EST165.0012.0013.4514.850.00-12023.96%
PG250117C001700002022-12-01 12:47PM EST170.0012.9511.0512.70+1.95+17.73%24623.24%
PG250117C001750002022-11-07 1:23PM EST175.006.509.8511.050.00-11422.92%
PG250117C001800002022-11-30 1:21PM EST180.008.128.0010.000.00-14423.15%
PG250117C001850002022-11-09 11:29AM EST185.005.306.908.350.00-22322.45%
PG250117C001900002022-11-08 2:38PM EST190.004.205.657.100.00-16922.08%
PG250117C001950002022-11-09 11:30AM EST195.003.704.606.150.00-157021.95%
PG250117C002000002022-12-01 12:16PM EST200.004.503.705.55+0.65+16.88%14522.18%
PG250117C002100002022-11-30 3:14PM EST210.002.802.383.950.00-1614221.61%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PG250117P000650002022-12-01 2:47PM EST65.000.880.431.33-0.09-9.28%263536.63%
PG250117P000700002022-12-01 2:47PM EST70.001.160.611.56-0.04-3.33%23334.99%
PG250117P000750002022-11-29 12:17PM EST75.001.460.821.820.00-22233.45%
PG250117P000800002022-11-29 12:18PM EST80.001.771.112.070.00-4531.80%
PG250117P000850002022-11-29 12:20PM EST85.002.101.532.500.00-2530.76%
PG250117P000900002022-11-29 12:15PM EST90.002.531.722.910.00-22929.51%
PG250117P000950002022-11-23 9:31AM EST95.003.022.133.350.00-13828.23%
PG250117P001000002022-11-23 10:30AM EST100.003.302.723.800.00-18826.89%
PG250117P001050002022-11-30 12:38PM EST105.004.153.254.500.00-13926.00%
PG250117P001100002022-11-30 3:00PM EST110.004.483.905.350.00-123525.24%
PG250117P001150002022-11-30 11:27AM EST115.005.754.806.000.00-410423.94%
PG250117P001200002022-11-30 11:53AM EST120.006.795.657.100.00-31423.27%
PG250117P001250002022-11-09 1:35PM EST125.0010.006.658.200.00-224822.39%
PG250117P001300002022-11-30 11:55AM EST130.009.058.009.350.00-33221.39%
PG250117P001350002022-12-01 10:51AM EST135.009.759.2511.05-0.70-6.70%513520.94%
PG250117P001400002022-12-01 2:37PM EST140.0011.3910.9512.55-0.67-5.56%431819.99%
PG250117P001450002022-11-30 12:39PM EST145.0014.5012.6514.500.00-11319.37%
PG250117P001500002022-12-01 2:42PM EST150.0015.4514.6516.75-0.75-4.63%993018.85%
PG250117P001550002022-11-25 10:33AM EST155.0018.3016.8018.300.00-21317.27%
PG250117P001600002022-11-23 1:35PM EST160.0021.4519.2521.400.00-91717.20%
PG250117P001650002022-11-25 10:32AM EST165.0023.8522.1523.850.00-3816.07%
PG250117P001800002022-11-21 12:03AM EST180.0040.1532.4034.150.00---14.27%
PG250117P001850002022-10-18 1:51PM EST185.0057.9543.7545.650.00--124.48%
PG250117P002000002022-10-24 2:04PM EST200.0070.0052.3554.450.00-50019.28%