Singapore markets close in 5 hours 18 minutes

The Procter & Gamble Company (PG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
138.57-1.45 (-1.04%)
At close: 04:03PM EST
138.70 +0.13 (+0.09%)
After hours: 07:55PM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PG240119C000650002023-02-03 12:35PM EST65.0077.7273.7075.150.00-1753.60%
PG240119C000700002022-11-17 1:58PM EST70.0071.9080.8582.60+6.66+10.21%114101.51%
PG240119C000750002022-09-20 12:04PM EST75.0063.8554.5555.500.00-230.00%
PG240119C000800002022-09-20 12:04PM EST80.0059.2949.8051.150.00-2110.00%
PG240119C000850002023-02-03 1:04PM EST85.0058.7954.8056.450.00-1243.96%
PG240119C000900002023-01-25 2:48PM EST90.0053.3050.2551.900.00-58141.85%
PG240119C000950002022-10-20 8:43AM EST95.0039.0550.3551.550.00-312051.58%
PG240119C001000002023-02-08 11:32AM EST100.0042.5041.4542.70-1.93-4.34%18436.88%
PG240119C001050002023-01-17 9:31AM EST105.0049.7036.7538.350.00-14935.03%
PG240119C001100002023-01-25 12:51PM EST110.0035.0732.7533.900.00-13232.70%
PG240119C001150002023-02-08 10:50AM EST115.0029.6128.5529.55-0.39-1.30%218130.46%
PG240119C001200002023-02-06 12:09PM EST120.0027.2524.4525.300.00-25,32128.27%
PG240119C001250002023-02-06 11:36AM EST125.0023.6520.7021.300.00-118726.37%
PG240119C001300002023-02-02 12:01PM EST130.0020.1817.2517.600.00-346224.75%
PG240119C001350002023-02-08 1:52PM EST135.0014.1113.6514.20-1.29-8.38%1087023.29%
PG240119C001400002023-02-08 11:45AM EST140.0011.1510.7511.20-0.74-6.22%301,16422.06%
PG240119C001450002023-02-08 11:52AM EST145.008.608.258.55-0.55-6.01%7166120.91%
PG240119C001500002023-02-08 3:40PM EST150.006.206.056.30-0.70-10.14%822,30419.85%
PG240119C001550002023-02-08 3:20PM EST155.004.354.254.55-0.33-7.05%9354,32219.08%
PG240119C001600002023-02-08 3:22PM EST160.003.002.913.10-0.39-11.50%1402,18618.22%
PG240119C001650002023-02-08 3:16PM EST165.002.021.952.13-0.33-14.04%163,73317.77%
PG240119C001700002023-02-08 3:19PM EST170.001.281.161.39-0.27-17.42%3682,58617.26%
PG240119C001750002023-02-08 2:16PM EST175.000.820.730.90-0.14-14.58%41,83216.92%
PG240119C001800002023-02-07 12:22PM EST180.000.610.460.550.00-506,41016.52%
PG240119C001850002023-02-08 11:30AM EST185.000.390.230.50+0.05+14.71%11,42517.51%
PG240119C001900002023-02-07 12:23PM EST190.000.310.210.370.00-254217.75%
PG240119C001950002023-02-07 3:33PM EST195.000.210.100.460.00-210219.64%
PG240119C002000002023-02-03 12:12PM EST200.000.230.060.200.00-214818.14%
PG240119C002100002023-02-08 9:57AM EST210.000.070.020.17-0.05-41.67%110519.65%
PG240119C002200002023-02-06 3:44PM EST220.000.060.010.14+0.01+20.00%18420.90%
PG240119C002300002023-01-31 12:00PM EST230.000.090.010.160.00-616023.00%
PG240119C002400002023-02-08 9:31AM EST240.000.020.000.10-0.13-86.67%130523.19%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PG240119P000650002023-02-08 10:42AM EST65.000.350.260.470.00-413341.94%
PG240119P000700002023-02-07 1:38PM EST70.000.460.310.580.00-237539.72%
PG240119P000750002023-02-07 1:46PM EST75.000.510.390.740.00-2212837.94%
PG240119P000800002023-02-07 9:37AM EST80.000.550.500.690.00-405,46434.00%
PG240119P000850002023-02-07 1:46PM EST85.000.820.610.880.00-1022832.39%
PG240119P000900002023-02-08 11:30AM EST90.000.920.801.04+0.01+1.10%120430.34%
PG240119P000950002023-02-07 9:33AM EST95.001.171.071.350.00-127029.03%
PG240119P001000002023-02-07 10:51AM EST100.001.431.371.600.00-11,32627.11%
PG240119P001050002023-02-08 2:13PM EST105.001.791.731.97+0.14+8.48%775025.53%
PG240119P001100002023-02-08 11:30AM EST110.002.242.192.44+0.21+10.34%11,82724.01%
PG240119P001150002023-02-08 2:01PM EST115.002.902.752.980.00-71,47722.41%
PG240119P001200002023-02-08 12:39PM EST120.003.653.503.75-0.05-1.35%131,79321.08%
PG240119P001250002023-02-08 2:33PM EST125.004.554.454.70+0.24+5.57%12582619.75%
PG240119P001300002023-02-08 2:01PM EST130.005.755.655.85+0.10+1.77%142,59218.34%
PG240119P001350002023-02-08 2:01PM EST135.007.257.157.35+0.95+15.08%692617.04%
PG240119P001400002023-02-08 3:00PM EST140.009.059.059.250.00-22,59015.79%
PG240119P001450002023-02-08 1:03PM EST145.0011.2511.3511.65+0.20+1.81%6241,58914.63%
PG240119P001500002023-02-07 10:11AM EST150.0013.8014.1514.600.00-31,38613.53%
PG240119P001550002023-02-08 12:33PM EST155.0017.5817.6018.00+2.18+14.16%3291612.13%
PG240119P001600002023-01-26 3:42PM EST160.0019.9521.3022.350.00-21,04212.09%
PG240119P001650002023-01-23 2:58PM EST165.0024.3425.9526.900.00-5544911.81%
PG240119P001700002023-02-01 11:36AM EST170.0027.8430.8531.950.00-101013.61%
PG240119P001750002023-01-23 2:15PM EST175.0033.7035.9536.950.00-2015.05%
PG240119P001800002023-02-08 2:40PM EST180.0041.2540.8541.90+11.55+38.89%1016.11%
PG240119P001850002023-01-19 3:19PM EST185.0041.1045.7547.000.00-27018.08%
PG240119P001900002023-02-06 1:09PM EST190.0048.6550.8052.000.00-1019.35%
PG240119P001950002023-01-19 3:22PM EST195.0051.5055.7557.000.00-1020.58%
PG240119P002000002023-02-02 11:26AM EST200.0057.4060.7062.000.00-1021.75%
PG240119P002100002022-05-17 12:39PM EST210.0055.7276.6578.300.00-111345.39%
PG240119P002200002023-01-03 10:20AM EST220.0070.1576.8577.950.00-110.00%
PG240119P002400002023-01-19 3:10PM EST240.0096.95100.30102.450.00-55633.08%