Australia markets open in 2 hours 58 minutes

The Procter & Gamble Company (PG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
167.67-0.89 (-0.53%)
At close: 04:00PM EDT
167.87 +0.20 (+0.12%)
After hours: 05:01PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PG240621C000700002023-10-18 1:33PM EDT70.0079.5081.3082.300.00-210.00%
PG240621C000900002024-04-17 3:36PM EDT90.0066.6076.1578.550.00-30502.34%
PG240621C001000002024-06-18 11:00AM EDT100.0067.4065.6069.050.00-114472.46%
PG240621C001050002024-05-02 12:23PM EDT105.0059.3657.8562.000.00-340.00%
PG240621C001100002023-10-24 3:33PM EDT110.0042.7042.7543.600.00-180.00%
PG240621C001150002024-06-05 11:41AM EDT115.0051.0951.1554.100.00-629368.16%
PG240621C001200002024-04-17 9:36AM EDT120.0036.8046.3050.000.00-174262.89%
PG240621C001250002024-06-17 11:48AM EDT125.0043.3841.7544.050.00-4109206.25%
PG240621C001300002024-04-16 11:15AM EDT130.0026.5037.4039.400.00-10245229.00%
PG240621C001350002024-06-20 12:23PM EDT135.0032.5530.6534.15+0.65+2.04%3499242.09%
PG240621C001400002024-06-20 3:50PM EDT140.0026.9326.1529.05-1.24-4.40%7275207.13%
PG240621C001450002024-06-20 11:39AM EDT145.0022.0021.1023.90-1.00-4.35%102,318171.00%
PG240621C001500002024-06-20 1:58PM EDT150.0017.6516.7518.20-1.00-5.36%141,025111.13%
PG240621C001525002024-06-18 1:09PM EDT152.5015.5514.8016.200.00-1187.50%
PG240621C001550002024-06-20 2:04PM EDT155.0012.1512.4513.90-1.43-10.53%1876,35384.57%
PG240621C001575002024-06-20 2:12PM EDT157.5010.458.1510.75+0.64+6.52%111774.71%
PG240621C001600002024-06-20 3:40PM EDT160.006.797.408.35-1.88-21.68%3733,34764.65%
PG240621C001625002024-06-20 3:47PM EDT162.504.533.257.10-1.42-23.87%3036281.93%
PG240621C001650002024-06-20 3:59PM EDT165.002.432.443.65-1.17-32.50%2594,94441.60%
PG240621C001675002024-06-20 3:54PM EDT167.500.500.570.69-0.85-62.96%8951,60312.16%
PG240621C001700002024-06-20 3:48PM EDT170.000.030.020.03-0.18-85.71%77010,94811.33%
PG240621C001725002024-06-20 3:01PM EDT172.500.020.010.04+0.01+100.00%591,38421.49%
PG240621C001750002024-06-20 3:45PM EDT175.000.020.000.01+0.01+100.00%564,17424.61%
PG240621C001775002024-06-18 1:40PM EDT177.500.010.000.040.00-17238.28%
PG240621C001800002024-06-18 3:07PM EDT180.000.010.000.010.00-1694738.28%
PG240621C001825002024-06-17 1:37PM EDT182.500.010.001.260.00-103292.87%
PG240621C001850002024-06-20 12:55PM EDT185.000.020.000.040.00-1593555.47%
PG240621C001875002024-06-17 10:27AM EDT187.500.010.001.270.00-35113.48%
PG240621C001900002024-06-17 3:16PM EDT190.000.030.000.050.00-111870.31%
PG240621C001950002024-01-23 11:12AM EDT195.000.060.050.090.00-22494.53%
PG240621C002000002024-05-31 9:39AM EDT200.000.010.000.340.00-1326123.24%
PG240621C002100002024-02-13 10:30AM EDT210.000.030.000.300.00-1046148.05%
PG240621C002200002024-03-11 12:52PM EDT220.000.010.001.260.00-236220.90%
PG240621C002300002023-11-16 10:56AM EDT230.000.040.000.190.00--1184.77%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PG240621P000700002024-04-19 11:50AM EDT70.000.010.000.010.00-4084362.50%
PG240621P000750002024-04-02 11:54AM EDT75.000.010.001.270.00-1039592.97%
PG240621P000800002024-01-24 2:39PM EDT80.000.010.000.340.00-1543448.44%
PG240621P000850002024-04-19 11:51AM EDT85.000.010.002.120.00-50190563.09%
PG240621P000900002023-12-06 11:07AM EDT90.000.210.020.280.00-281375.78%
PG240621P000950002024-03-28 12:22PM EDT95.000.010.000.340.00-1358352.34%
PG240621P001000002024-04-23 12:50PM EDT100.000.010.000.000.00-117550.00%
PG240621P001050002024-03-05 3:47PM EDT105.000.100.020.380.00-2302303.13%
PG240621P001100002024-03-27 9:39AM EDT110.000.050.000.150.00-1333241.41%
PG240621P001150002024-04-22 12:55PM EDT115.000.030.000.000.00-9050.00%
PG240621P001200002024-06-10 9:48AM EDT120.000.010.000.010.00-1951150.00%
PG240621P001250002024-06-14 10:33AM EDT125.000.010.000.180.00-11,037179.30%
PG240621P001300002024-05-22 3:13PM EDT130.000.010.000.510.00-91,175185.94%
PG240621P001350002024-06-14 11:54AM EDT135.000.090.001.250.00-71,601194.43%
PG240621P001400002024-06-20 11:05AM EDT140.000.030.000.01-0.01-25.00%167,84484.38%
PG240621P001410002024-06-14 1:20PM EDT141.000.01-1.310.00--20198.05%
PG240621P001440002024-06-13 2:32PM EDT144.000.010.001.230.00-11146.68%
PG240621P001450002024-06-13 10:45AM EDT145.000.020.000.510.00-35,826116.41%
PG240621P001500002024-06-18 1:30PM EDT150.000.060.000.510.00-25,25493.95%
PG240621P001525002024-06-04 2:23PM EDT152.500.060.001.110.00-2499.71%
PG240621P001550002024-06-20 12:55PM EDT155.000.040.000.01-0.01-20.00%157,71642.19%
PG240621P001575002024-06-18 10:31AM EDT157.500.340.000.530.00-29960.35%
PG240621P001600002024-06-20 1:28PM EDT160.000.040.000.08+0.03+300.00%194,68636.91%
PG240621P001625002024-06-18 3:58PM EDT162.500.010.000.190.00-152,23133.01%
PG240621P001650002024-06-20 3:59PM EDT165.000.040.030.05-0.02-33.33%3964,48414.26%
PG240621P001675002024-06-20 3:59PM EDT167.500.360.280.38+0.16+80.00%5541,2769.28%
PG240621P001700002024-06-20 1:19PM EDT170.002.600.452.68+1.12+75.68%82323.29%
PG240621P001725002024-06-14 10:52AM EDT172.507.003.255.150.00-1135.55%
PG240621P001750002024-06-18 3:43PM EDT175.006.706.657.650.00-1347.27%
PG240621P001800002024-06-20 2:31PM EDT180.0012.4510.7514.00+0.78+6.68%63114.89%
PG240621P001825002024-06-04 10:22AM EDT182.5016.7513.0015.400.00-1090.33%
PG240621P001850002024-05-14 9:45AM EDT185.0020.250.000.000.00-100.00%
PG240621P001900002023-11-09 12:42PM EDT190.0040.0044.2545.900.00-20625.61%
PG240621P002000002024-01-18 11:00AM EDT200.0052.3740.2544.400.00-330418.51%
PG240621P002200002023-08-11 9:34AM EDT220.0063.7566.5067.650.00-250617.63%