Singapore markets open in 5 hours 23 minutes

The Procter & Gamble Company (PG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
126.25-2.45 (-1.90%)
At close: 04:03PM EDT
126.40 +0.15 (+0.12%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PG240119C000700002022-09-23 3:10PM EDT70.0065.2455.0060.000.00-21448.58%
PG240119C000750002022-09-20 1:04PM EDT75.0063.8551.2055.100.00-2344.52%
PG240119C000800002022-09-20 1:04PM EDT80.0059.2946.7551.000.00-21243.50%
PG240119C000900002022-09-20 1:01PM EDT90.0050.0438.9040.850.00-68134.84%
PG240119C000950002022-09-20 1:01PM EDT95.0045.8234.0537.550.00-612035.63%
PG240119C001000002022-09-23 3:10PM EDT100.0039.6031.7032.950.00-28732.62%
PG240119C001050002022-09-07 10:32AM EDT105.0036.9527.9030.700.00-15134.75%
PG240119C001100002022-09-28 10:02AM EDT110.0029.5024.6025.750.00-12730.61%
PG240119C001150002022-09-30 3:16PM EDT115.0022.1521.2522.55-2.95-11.75%217029.86%
PG240119C001200002022-09-30 3:13PM EDT120.0019.0518.5519.45-3.35-14.96%1629728.91%
PG240119C001250002022-09-29 1:23PM EDT125.0018.1515.6016.650.00-219628.12%
PG240119C001300002022-09-30 3:15PM EDT130.0013.5813.3013.90-2.81-17.14%2013727.03%
PG240119C001350002022-09-30 3:04PM EDT135.0011.3010.9512.00-1.70-13.08%156127.01%
PG240119C001400002022-09-30 3:27PM EDT140.009.409.109.70-0.70-6.93%3794025.89%
PG240119C001450002022-09-30 3:28PM EDT145.007.757.308.00-1.25-13.89%2320825.42%
PG240119C001500002022-09-30 3:35PM EDT150.006.056.006.75-1.15-15.97%3953025.40%
PG240119C001550002022-09-30 2:33PM EDT155.005.154.655.70-0.66-11.36%230025.43%
PG240119C001600002022-09-30 2:49PM EDT160.004.003.554.40-1.00-20.00%964424.58%
PG240119C001650002022-09-30 10:16AM EDT165.003.452.843.55-0.74-17.66%1562324.33%
PG240119C001700002022-09-30 2:55PM EDT170.002.602.422.92-0.65-20.00%401,72024.30%
PG240119C001750002022-09-30 1:06PM EDT175.002.102.002.42-0.38-15.32%31,21724.34%
PG240119C001800002022-09-29 1:45PM EDT180.002.001.602.020.00-263924.45%
PG240119C001850002022-09-30 1:01PM EDT185.001.401.061.71-0.50-26.32%21,57824.63%
PG240119C001900002022-09-29 9:45AM EDT190.001.400.901.490.00-236124.98%
PG240119C001950002022-09-07 9:32AM EDT195.001.400.901.270.00-23125.17%
PG240119C002000002022-09-30 9:33AM EDT200.000.900.531.09-0.05-5.26%815025.38%
PG240119C002100002022-09-29 10:53AM EDT210.000.500.290.810.00-12425.79%
PG240119C002200002022-08-31 9:30AM EDT220.000.700.000.000.00-22512.50%
PG240119C002300002022-09-27 11:59AM EDT230.000.390.190.520.00-25427.10%
PG240119C002400002022-09-30 11:10AM EDT240.000.450.200.44+0.13+40.62%111927.86%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PG240119P000700002022-09-30 3:05PM EDT70.001.411.251.70+0.21+17.50%1233538.59%
PG240119P000750002022-09-27 11:12AM EDT75.001.351.292.040.00-39036.62%
PG240119P000800002022-09-29 9:49AM EDT80.001.861.682.430.00-121234.72%
PG240119P000850002022-09-23 3:24PM EDT85.002.012.222.790.00-26532.54%
PG240119P000900002022-09-30 10:56AM EDT90.002.992.903.40+0.53+21.54%26131.10%
PG240119P000950002022-09-27 1:24PM EDT95.003.303.504.300.00-17130.22%
PG240119P001000002022-09-30 3:49PM EDT100.004.744.605.15+0.19+4.18%83754228.81%
PG240119P001050002022-09-28 12:31PM EDT105.005.005.506.150.00-4125827.45%
PG240119P001100002022-09-28 12:11PM EDT110.006.106.657.400.00-1857226.30%
PG240119P001150002022-09-29 1:26PM EDT115.007.958.209.150.00-2323025.75%
PG240119P001200002022-09-30 9:32AM EDT120.009.559.9510.85-0.30-3.05%331624.64%
PG240119P001250002022-09-30 3:48PM EDT125.0012.4012.1012.75+0.89+7.73%212723.46%
PG240119P001300002022-09-30 1:50PM EDT130.0014.3114.3015.15+0.58+4.22%121,22822.70%
PG240119P001350002022-09-30 12:31PM EDT135.0016.8016.7017.85+1.55+10.16%165021.97%
PG240119P001400002022-09-28 11:02AM EDT140.0017.4219.9021.050.00-251021.62%
PG240119P001450002022-09-30 10:13AM EDT145.0022.6523.0524.10+2.35+11.58%180920.46%
PG240119P001500002022-09-30 10:11AM EDT150.0026.1526.8027.65+3.42+15.05%279619.68%
PG240119P001550002022-09-15 12:54PM EDT155.0023.1530.4531.900.00-142419.93%
PG240119P001600002022-06-21 9:56AM EDT160.0029.7323.4525.900.00-26350.00%
PG240119P001650002022-06-10 9:36AM EDT165.0030.6525.4527.000.00-31860.00%
PG240119P001700002022-07-14 10:32AM EDT170.0031.1726.8028.950.00-3200.00%
PG240119P001750002022-06-02 3:39PM EDT175.0033.3732.3034.650.00-1240.00%
PG240119P001800002022-09-13 11:56AM EDT180.0041.6052.0056.500.00-41126.77%
PG240119P001850002022-05-24 9:38AM EDT185.0041.850.000.000.00-130.00%
PG240119P001900002022-05-24 3:39PM EDT190.0045.0048.6050.200.00--10.00%
PG240119P001950002022-09-19 9:57AM EDT195.0057.1867.0071.500.00-1830.62%
PG240119P002000002022-06-01 1:22PM EDT200.0056.3054.6556.150.00-110.00%
PG240119P002100002022-05-17 1:39PM EDT210.0055.7276.6578.300.00-11130.00%
PG240119P002200002021-11-23 10:32AM EDT220.0076.1063.0566.300.00--160.00%
PG240119P002400002022-08-08 3:06PM EDT240.0094.87101.85103.600.00-560.00%