Singapore markets closed

The Procter & Gamble Company (PG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
166.79+0.38 (+0.23%)
At close: 04:00PM EDT
166.90 +0.11 (+0.07%)
After hours: 07:58PM 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 EDT90.0066.6076.1578.550.00-30264.65%
PG240621C001000002024-04-26 10:39AM EDT100.0062.0963.8567.650.00-215244.24%
PG240621C001050002024-05-02 12:23PM EDT105.0059.3657.8562.000.00-34174.80%
PG240621C001100002023-10-24 3:33PM EDT110.0042.7042.7543.600.00-180.00%
PG240621C001150002024-06-05 11:41AM EDT115.0051.0950.5553.650.00-129153.52%
PG240621C001200002024-04-17 9:36AM EDT120.0036.8046.3050.000.00-174188.67%
PG240621C001250002024-05-10 2:13PM EDT125.0042.5740.7044.200.00-2110143.26%
PG240621C001300002024-04-16 11:15AM EDT130.0026.5037.4039.400.00-10245159.23%
PG240621C001350002024-05-13 2:27PM EDT135.0031.9029.2032.250.00-15499103.03%
PG240621C001400002024-06-11 1:46PM EDT140.0027.0225.8027.400.00-527794.34%
PG240621C001450002024-06-10 11:47AM EDT145.0021.9021.7022.350.00-12,31964.26%
PG240621C001500002024-06-14 12:18PM EDT150.0016.7015.0517.50+0.17+1.03%431,05567.04%
PG240621C001525002024-06-05 3:51PM EDT152.5013.5314.1515.200.00--150.24%
PG240621C001550002024-06-14 3:39PM EDT155.0011.6511.6513.40-0.20-1.69%96,36451.95%
PG240621C001575002024-06-14 11:06AM EDT157.508.479.2010.90-0.03-0.35%51359.38%
PG240621C001600002024-06-14 12:28PM EDT160.006.906.808.15+0.45+6.98%2663,78345.92%
PG240621C001625002024-06-14 1:06PM EDT162.504.634.404.90+0.33+7.67%838424.83%
PG240621C001650002024-06-14 3:50PM EDT165.002.302.222.55+0.13+5.99%2,0876,41317.53%
PG240621C001675002024-06-14 3:59PM EDT167.500.660.680.76+0.02+3.13%8842,07212.60%
PG240621C001700002024-06-14 3:59PM EDT170.000.120.100.17-0.04-25.00%60211,60112.84%
PG240621C001725002024-06-14 11:23AM EDT172.500.080.000.10+0.02+33.33%21,38617.09%
PG240621C001750002024-06-14 3:14PM EDT175.000.030.020.030.00-154,11618.36%
PG240621C001775002024-06-14 1:56PM EDT177.500.040.010.06-0.05-55.56%106925.39%
PG240621C001800002024-06-12 10:07AM EDT180.000.010.000.030.00-195727.15%
PG240621C001825002024-06-14 11:58AM EDT182.500.010.000.66-0.02-66.67%61656.79%
PG240621C001850002024-06-14 3:52PM EDT185.000.010.000.020.00-2296933.59%
PG240621C001875002024-06-11 10:53AM EDT187.500.010.000.660.00--258.20%
PG240621C001900002024-06-13 1:10PM EDT190.000.030.000.050.00-511846.09%
PG240621C001950002024-01-23 11:12AM EDT195.000.060.050.090.00-22456.25%
PG240621C002000002024-05-31 9:39AM EDT200.000.010.001.270.00-132694.04%
PG240621C002100002024-02-13 10:30AM EDT210.000.030.000.300.00-104687.11%
PG240621C002200002024-03-11 12:52PM EDT220.000.010.001.260.00-236129.59%
PG240621C002300002023-11-16 10:56AM EDT230.000.040.000.190.00--1108.20%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PG240621P000700002024-04-19 11:50AM EDT70.000.010.000.010.00-4084212.50%
PG240621P000750002024-04-02 11:54AM EDT75.000.010.001.270.00-1039340.63%
PG240621P000800002024-01-24 2:39PM EDT80.000.010.000.340.00-1543257.03%
PG240621P000850002024-04-19 11:51AM EDT85.000.010.002.120.00-50190323.24%
PG240621P000900002023-12-06 11:07AM EDT90.000.210.020.280.00-281215.63%
PG240621P000950002024-03-28 12:22PM EDT95.000.010.000.340.00-1358201.95%
PG240621P001000002024-04-23 12:50PM EDT100.000.010.000.000.00-117550.00%
PG240621P001050002024-03-05 3:47PM EDT105.000.100.020.380.00-2302173.44%
PG240621P001100002024-03-27 9:39AM EDT110.000.050.000.150.00-1333137.89%
PG240621P001150002024-04-22 12:55PM EDT115.000.030.000.000.00-9050.00%
PG240621P001200002024-06-10 9:48AM EDT120.000.010.000.010.00-195184.38%
PG240621P001250002024-06-06 3:35PM EDT125.000.010.000.18-0.01-50.00%11,038101.95%
PG240621P001300002024-05-22 3:13PM EDT130.000.010.001.270.00-91,175126.17%
PG240621P001350002024-06-14 11:54AM EDT135.000.090.000.34+0.08+800.00%71,60885.64%
PG240621P001400002024-06-14 3:52PM EDT140.000.010.000.050.00-157,90555.47%
PG240621P001440002024-06-13 2:32PM EDT144.000.010.001.270.00-1183.15%
PG240621P001450002024-06-13 10:45AM EDT145.000.020.000.500.00-35,82665.04%
PG240621P001500002024-06-14 11:54AM EDT150.000.110.000.34+0.06+120.00%45,33655.66%
PG240621P001525002024-06-04 2:23PM EDT152.500.060.001.290.00-2457.67%
PG240621P001550002024-06-14 3:52PM EDT155.000.030.020.040.00-187,74127.54%
PG240621P001575002024-06-14 11:06AM EDT157.500.070.000.10+0.01+16.67%59626.27%
PG240621P001600002024-06-14 3:59PM EDT160.000.070.040.07+0.02+40.00%204,67918.95%
PG240621P001625002024-06-14 3:57PM EDT162.500.100.070.12-0.03-23.08%912,24814.75%
PG240621P001650002024-06-14 3:59PM EDT165.000.350.310.36-0.08-18.60%9634,48311.94%
PG240621P001675002024-06-14 3:54PM EDT167.501.501.241.32-0.09-5.66%15092610.79%
PG240621P001700002024-06-13 1:45PM EDT170.004.602.973.40+1.10+31.43%11713.28%
PG240621P001725002024-06-14 10:52AM EDT172.507.005.207.85+1.28+22.38%1050.95%
PG240621P001750002024-06-13 3:40PM EDT175.008.648.008.450.00-1327.54%
PG240621P001800002024-06-11 3:52PM EDT180.0012.9012.8513.500.00-4340.72%
PG240621P001825002024-06-04 10:22AM EDT182.5016.7515.2015.950.00-1044.34%
PG240621P001850002024-05-14 9:45AM EDT185.0020.250.000.000.00-100.00%
PG240621P001900002023-11-09 12:42PM EDT190.0040.0044.2545.900.00-20355.86%
PG240621P002000002024-01-18 11:00AM EDT200.0052.3740.2544.400.00-330234.08%
PG240621P002200002023-08-11 9:34AM EDT220.0063.7566.5067.650.00-250349.44%