Australia markets closed

The Procter & Gamble Company (PG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
168.26+0.59 (+0.35%)
At close: 04:00PM EDT
168.45 +0.19 (+0.11%)
After hours: 07:54PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PG250117C000650002024-04-25 10:45AM EDT65.0098.5599.05102.700.00-550.00%
PG250117C000700002023-12-26 10:30AM EDT70.0075.1785.5088.050.00-540.00%
PG250117C000750002024-04-17 9:36AM EDT75.0081.8091.4094.700.00-2268.15%
PG250117C000800002023-07-25 10:13AM EDT80.0074.4574.3575.850.00-220.00%
PG250117C000850002023-12-19 10:53AM EDT85.0061.9762.8067.000.00-140.00%
PG250117C000900002024-04-17 3:19PM EDT90.0067.9277.2080.750.00-452962.43%
PG250117C000950002024-04-17 3:18PM EDT95.0062.8872.1075.500.00-806256.35%
PG250117C001000002024-06-21 11:05AM EDT100.0069.5567.5071.80-0.05-0.07%12759.41%
PG250117C001050002023-11-02 3:58PM EDT105.0050.8648.5051.500.00-8120.00%
PG250117C001100002024-04-03 9:45AM EDT110.0051.6053.7557.700.00-1280.00%
PG250117C001150002024-01-24 2:35PM EDT115.0041.0547.2551.500.00-1220.00%
PG250117C001200002024-04-24 2:04PM EDT120.0046.1046.4549.700.00-320732.94%
PG250117C001250002024-04-24 2:45PM EDT125.0041.2642.0545.050.00-114431.58%
PG250117C001300002024-05-23 9:30AM EDT130.0039.8438.8043.100.00-270339.79%
PG250117C001350002024-06-20 12:33PM EDT135.0035.9534.1037.350.00-112033.56%
PG250117C001400002024-06-20 3:50PM EDT140.0030.2329.5032.650.00-880630.77%
PG250117C001450002024-06-20 1:37PM EDT145.0026.4025.5027.850.00-234,19927.63%
PG250117C001500002024-06-20 12:18PM EDT150.0022.3522.3523.250.00-122,65324.91%
PG250117C001550002024-06-20 12:23PM EDT155.0018.1518.4519.950.00-32,30824.96%
PG250117C001600002024-06-21 10:27AM EDT160.0014.8513.5515.15+0.95+6.83%142,79721.17%
PG250117C001650002024-06-21 10:08AM EDT165.0011.389.5012.25+0.78+7.36%16,38420.92%
PG250117C001700002024-06-21 2:43PM EDT170.007.997.808.95+0.39+5.13%454,94019.15%
PG250117C001750002024-06-21 2:39PM EDT175.005.804.055.80+0.40+7.41%984,46316.87%
PG250117C001800002024-06-21 2:02PM EDT180.003.683.104.55+0.05+1.38%492,91417.59%
PG250117C001850002024-06-21 1:01PM EDT185.002.201.092.50+0.13+6.28%513,54215.60%
PG250117C001900002024-06-21 10:41AM EDT190.001.400.731.54-0.05-3.45%111,37415.17%
PG250117C001950002024-06-18 2:45PM EDT195.000.790.731.000.00-51,32615.23%
PG250117C002000002024-06-21 2:17PM EDT200.000.500.440.55+0.05+11.11%265314.80%
PG250117C002100002024-06-20 3:56PM EDT210.000.190.071.130.00-10039321.06%
PG250117C002200002024-06-12 12:42PM EDT220.000.090.001.150.00-3058124.30%
PG250117C002300002024-06-06 10:25AM EDT230.000.140.000.600.00-214023.80%
PG250117C002400002024-06-06 10:26AM EDT240.000.120.000.560.00--025.98%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PG250117P000650002024-05-21 2:49PM EDT65.000.030.020.190.00-221051.95%
PG250117P000700002024-04-25 9:30AM EDT70.000.050.010.470.00-3012853.61%
PG250117P000750002024-03-22 3:16PM EDT75.000.130.040.720.00-14353.27%
PG250117P000800002024-05-07 9:32AM EDT80.000.050.000.000.00-18025.00%
PG250117P000850002024-05-17 9:31AM EDT85.000.050.010.240.00-35642.63%
PG250117P000900002024-06-05 9:36AM EDT90.000.100.051.710.00-118156.86%
PG250117P000950002024-06-06 10:26AM EDT95.000.070.002.000.00-21,04954.77%
PG250117P001000002024-06-20 10:19AM EDT100.000.140.000.790.00-33948641.11%
PG250117P001050002024-06-20 10:20AM EDT105.000.180.022.230.00-1681,33948.18%
PG250117P001100002024-06-07 10:39AM EDT110.000.180.002.330.00-19055644.90%
PG250117P001150002024-06-20 3:56PM EDT115.000.240.100.510.00-10091928.93%
PG250117P001200002024-06-18 12:23PM EDT120.000.360.141.380.00-15081132.62%
PG250117P001250002024-06-18 12:37PM EDT125.000.450.171.420.00-2501,03629.70%
PG250117P001300002024-06-20 11:55AM EDT130.000.500.290.660.00-11,30822.08%
PG250117P001350002024-06-21 10:36AM EDT135.000.630.150.850.00-5661,52220.64%
PG250117P001400002024-06-18 3:10PM EDT140.000.840.001.660.00-52,73021.66%
PG250117P001450002024-06-20 1:32PM EDT145.001.270.601.370.00-12,81117.53%
PG250117P001500002024-06-20 3:59PM EDT150.001.831.611.820.00-12,96716.15%
PG250117P001550002024-06-21 12:29PM EDT155.002.532.012.60+0.11+4.55%101,95615.19%
PG250117P001600002024-06-21 3:53PM EDT160.003.553.454.10-0.10-2.74%302,54415.16%
PG250117P001650002024-06-20 2:48PM EDT165.005.254.605.100.00-781,80013.11%
PG250117P001700002024-06-20 3:48PM EDT170.007.806.508.950.00-4834015.75%
PG250117P001750002024-06-21 2:39PM EDT175.009.658.9010.55-0.75-7.21%34712.81%
PG250117P001800002024-06-12 10:03AM EDT180.0014.7012.9014.750.00-1014.18%
PG250117P001850002023-12-22 3:19PM EDT185.0039.9830.7034.750.00-1048.04%
PG250117P001900002023-04-21 1:18PM EDT190.0033.5035.3038.950.00-2049.59%
PG250117P001950002023-05-26 1:57PM EDT195.0049.8744.7548.750.00-6058.07%
PG250117P002000002024-05-16 3:54PM EDT200.0031.6632.4034.850.00-1124.19%
PG250117P002100002024-05-16 3:54PM EDT210.0041.6742.8545.350.00-1229.69%
PG250117P002200002024-06-04 3:58PM EDT220.0052.9849.5553.850.00-1128.44%
PG250117P002300002024-05-30 3:51PM EDT230.0067.7559.5563.850.00-1031.62%