New Zealand markets closed

The Procter & Gamble Company (PG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
161.21-0.17 (-0.11%)
At close: 04:00PM EDT
161.02 -0.19 (-0.12%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:165.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PG240322C001650002024-03-18 3:58PM EDT2024-03-220.060.060.08-0.05-45.45%13,49690615.04%
PG240328C001650002024-03-18 3:59PM EDT2024-03-280.230.210.23-0.08-25.81%35280812.65%
PG240405C001650002024-03-18 3:50PM EDT2024-04-050.500.450.50+0.01+2.04%1561,03012.40%
PG240412C001650002024-03-18 3:56PM EDT2024-04-120.690.690.75-0.05-6.76%301,12812.50%
PG240419C001650002024-03-18 3:59PM EDT2024-04-191.311.301.38-0.07-5.07%7808,73114.99%
PG240426C001650002024-03-18 1:58PM EDT2024-04-261.671.471.57+0.07+4.37%5517914.59%
PG240517C001650002024-03-18 3:57PM EDT2024-05-172.102.132.20-0.15-6.67%15510,16214.39%
PG240621C001650002024-03-18 12:15PM EDT2024-06-213.753.153.25+0.50+15.38%302,24914.80%
PG240719C001650002024-03-18 1:54PM EDT2024-07-194.153.954.05+0.06+1.47%552,13715.22%
PG240920C001650002024-03-18 11:44AM EDT2024-09-206.575.806.00+0.62+10.42%2474216.68%
PG241018C001650002024-03-18 11:14AM EDT2024-10-187.376.606.75+0.07+0.96%59017.09%
PG241115C001650002024-03-18 10:50AM EDT2024-11-157.987.257.50+0.08+1.01%117717.51%
PG241220C001650002024-03-18 1:51PM EDT2024-12-208.658.358.55+0.55+6.79%2166318.24%
PG250117C001650002024-03-18 12:17PM EDT2025-01-179.859.209.45+0.72+7.89%115,52018.92%
PG250620C001650002024-03-18 10:59AM EDT2025-06-2012.8512.0012.60+0.07+0.55%115419.79%
PG260116C001650002024-03-15 10:43AM EDT2026-01-1615.6715.6516.450.00-126020.81%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PG240322P001650002024-03-18 3:03PM EDT2024-03-223.592.945.40-0.01-0.28%210246.24%
PG240328P001650002024-03-18 3:03PM EDT2024-03-283.703.754.85-0.25-6.33%101223.34%
PG240405P001650002024-03-18 2:34PM EDT2024-04-053.713.854.00+0.21+6.00%349.18%
PG240419P001650002024-03-18 11:06AM EDT2024-04-194.555.205.35-1.05-18.75%2325116.07%
PG240517P001650002024-03-18 10:59AM EDT2024-05-175.005.206.90-1.14-18.57%204018.08%
PG240621P001650002024-03-18 9:46AM EDT2024-06-215.755.256.85-0.97-14.43%211414.22%
PG240719P001650002024-03-15 12:56PM EDT2024-07-197.106.456.650.00-127811.93%
PG240920P001650002024-03-18 11:44AM EDT2024-09-206.937.408.80-0.72-9.41%2027414.52%
PG241018P001650002024-03-18 3:39PM EDT2024-10-187.957.908.15+0.15+1.92%1893412.20%
PG241115P001650002024-03-08 4:17PM EDT2024-11-158.958.458.700.00-319212.54%
PG241220P001650002024-03-18 10:52AM EDT2024-12-208.408.959.20-0.95-10.16%4712.63%
PG250117P001650002024-03-18 12:05PM EDT2025-01-178.809.309.55-0.86-8.90%221,66712.64%
PG250620P001650002024-03-18 11:46AM EDT2025-06-2010.5511.0013.70-1.05-9.05%28016.08%
PG260116P001650002024-03-18 3:22PM EDT2026-01-1613.0012.9513.85+0.24+1.88%11513.50%