Australia markets close in 4 hours 48 minutes

The Procter & Gamble Company (PG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
158.14+0.85 (+0.54%)
At close: 04:00PM EDT
158.13 -0.01 (-0.01%)
After hours: 07:55PM EDT
In the money
Show:ListStraddle
Callsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PG240426C001300002024-04-17 3:36PM EDT130.0026.6026.0030.250.00-21161.77%
PG240426C001410002024-04-18 9:37AM EDT141.0015.7515.7518.50+15.75--196.44%
PG240426C001430002024-04-19 2:55PM EDT143.0014.7514.2016.35+14.75-11084.81%
PG240426C001450002024-04-18 11:58AM EDT145.0011.7211.4515.000.00-1190.43%
PG240426C001460002024-04-18 1:05PM EDT146.0010.8511.0513.60+10.85--278.05%
PG240426C001470002024-04-19 11:58AM EDT147.009.519.3512.90+9.51-95279.69%
PG240426C001480002024-04-19 2:03PM EDT148.009.208.6511.40-0.45-4.66%24365.58%
PG240426C001490002024-04-18 1:43PM EDT149.008.007.6510.60+8.00--365.23%
PG240426C001500002024-04-19 3:52PM EDT150.007.507.109.10+0.30+4.17%322151.22%
PG240426C001525002024-04-19 3:49PM EDT152.505.674.707.80+0.57+11.18%699660.94%
PG240426C001550002024-04-19 3:59PM EDT155.003.503.405.00-0.35-9.09%1,22089443.60%
PG240426C001575002024-04-19 3:59PM EDT157.501.691.601.73-0.73-30.17%2,4481,30418.82%
PG240426C001600002024-04-19 3:59PM EDT160.000.530.500.56-0.83-61.03%5,3561,19717.24%
PG240426C001625002024-04-19 3:59PM EDT162.500.100.090.10-0.54-84.37%1,0551,40516.07%
PG240426C001650002024-04-19 3:50PM EDT165.000.030.010.04-0.28-90.32%3691,13619.14%
PG240426C001675002024-04-19 2:19PM EDT167.500.010.000.11-0.13-92.86%131,50129.40%
PG240426C001700002024-04-19 3:39PM EDT170.000.010.000.01-0.06-85.71%5189125.00%
PG240426C001725002024-04-18 3:58PM EDT172.500.060.000.010.00-609028.91%
PG240426C001750002024-04-19 2:27PM EDT175.000.020.000.06-0.01-33.33%51542.19%
PG240426C001775002024-03-15 11:02AM EDT177.500.110.000.290.00-2354.30%
PG240426C001875002024-03-11 9:30AM EDT187.500.050.000.000.00-101025.00%
PG240426C001900002024-03-27 12:17PM EDT190.000.010.001.920.00-11116.11%
Putsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PG240426P001150002024-04-17 12:43PM EDT115.000.020.001.270.00-27170.90%
PG240426P001200002024-04-18 3:58PM EDT120.000.020.001.000.00-213144.43%
PG240426P001250002024-04-17 12:41PM EDT125.000.040.000.670.00-223116.89%
PG240426P001300002024-04-19 10:14AM EDT130.000.020.000.03-0.03-60.00%12164.06%
PG240426P001350002024-04-17 12:40PM EDT135.000.080.000.010.00-21550.78%
PG240426P001400002024-04-19 1:43PM EDT140.000.010.010.03-0.08-88.89%10110345.31%
PG240426P001410002024-04-19 10:08AM EDT141.000.020.000.53+0.02-1662.11%
PG240426P001420002024-04-19 9:32AM EDT142.000.040.000.40+0.04-454755.66%
PG240426P001430002024-04-19 3:14PM EDT143.000.020.010.03+0.02-6638.48%
PG240426P001440002024-04-19 9:34AM EDT144.000.050.020.03+0.05-1636.13%
PG240426P001450002024-04-19 3:43PM EDT145.000.030.020.04-0.14-82.35%1321,62135.16%
PG240426P001460002024-04-19 1:08PM EDT146.000.040.020.04-0.14-77.78%1412232.81%
PG240426P001470002024-04-19 3:43PM EDT147.000.050.020.05-0.15-75.00%7915531.45%
PG240426P001480002024-04-19 12:47PM EDT148.000.070.030.06-0.20-74.07%4740929.88%
PG240426P001490002024-04-19 2:05PM EDT149.000.070.040.07-0.29-80.56%4231428.13%
PG240426P001500002024-04-19 3:54PM EDT150.000.070.050.08-0.33-82.50%42067426.07%
PG240426P001525002024-04-19 3:59PM EDT152.500.140.120.13-0.60-81.08%1,56464021.49%
PG240426P001550002024-04-19 3:57PM EDT155.000.340.300.37-1.03-75.18%1,25567019.43%
PG240426P001575002024-04-19 3:59PM EDT157.500.960.911.01-1.48-60.66%39338117.73%
PG240426P001600002024-04-19 3:58PM EDT160.002.422.232.49-1.38-36.32%12364718.36%
PG240426P001625002024-04-19 10:48AM EDT162.506.902.496.50+0.45+6.98%43852.69%
PG240426P001650002024-04-17 11:28AM EDT165.009.934.959.000.00-1263.82%
PG240426P001675002024-04-15 3:28PM EDT167.5013.267.5011.35+13.26--171.53%
PG240426P001700002024-04-15 3:28PM EDT170.0015.6510.1513.800.00-1380.08%
PG240426P001725002024-04-19 10:40AM EDT172.5016.6513.0015.60+16.65-3075.20%
PG240426P001850002024-03-20 1:41PM EDT185.0023.5025.0029.400.00--081.45%