Singapore markets closed

The Procter & Gamble Company (PG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
155.33-0.51 (-0.33%)
At close: 04:00PM EDT
155.32 -0.01 (-0.01%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PG240517C001050002024-03-12 2:24PM EDT105.0057.8149.2553.000.00--180.64%
PG240517C001200002024-03-05 10:55AM EDT120.0039.7435.8538.050.00--169.19%
PG240517C001300002024-04-09 2:15PM EDT130.0026.7523.3527.20+26.75--155.25%
PG240517C001400002024-03-04 12:06PM EDT140.0020.3016.0517.100.00-3337.78%
PG240517C001450002024-04-11 1:20PM EDT145.0011.9510.7011.400.00-31224.01%
PG240517C001500002024-04-12 3:16PM EDT150.006.566.556.80-0.74-10.14%115518.60%
PG240517C001550002024-04-12 3:23PM EDT155.003.373.303.50-0.33-8.92%3178417.38%
PG240517C001600002024-04-12 2:58PM EDT160.001.331.321.42-0.22-14.19%2832,22016.60%
PG240517C001650002024-04-12 2:25PM EDT165.000.460.410.45-0.05-9.80%16611,35216.24%
PG240517C001700002024-04-12 9:32AM EDT170.000.130.120.15-0.04-23.53%11,50716.99%
PG240517C001750002024-04-12 9:32AM EDT175.000.050.040.070.00-120418.75%
PG240517C001800002024-04-12 11:21AM EDT180.000.040.010.05-0.01-20.00%29821.39%
PG240517C001850002024-04-03 10:41AM EDT185.000.020.000.300.00-21132.81%
PG240517C001900002024-04-02 12:28PM EDT190.000.020.000.290.00--136.52%
Putsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PG240517P001000002024-04-11 9:37AM EDT100.000.020.000.05+0.02--1553.52%
PG240517P001050002024-04-12 9:45AM EDT105.000.020.000.05-0.04-66.67%2051.95%
PG240517P001100002024-04-03 3:21PM EDT110.000.010.000.280.00-2253.13%
PG240517P001200002024-04-12 11:11AM EDT120.000.070.060.10+0.03+75.00%15239.26%
PG240517P001250002024-04-04 1:52PM EDT125.000.100.100.140.00-11635.55%
PG240517P001300002024-04-12 9:54AM EDT130.000.170.160.20+0.02+13.33%11631.93%
PG240517P001350002024-04-12 2:51PM EDT135.000.260.250.29+0.04+18.18%13428.22%
PG240517P001400002024-04-12 3:55PM EDT140.000.440.410.45+0.08+22.22%212024.66%
PG240517P001450002024-04-12 3:55PM EDT145.000.770.750.80+0.21+37.50%612,04721.68%
PG240517P001500002024-04-12 3:58PM EDT150.001.621.521.65+0.23+16.55%2151,62519.75%
PG240517P001550002024-04-12 3:23PM EDT155.003.553.303.50+0.53+17.55%593,05119.12%
PG240517P001600002024-04-12 1:47PM EDT160.006.745.456.65+0.74+12.33%371,86819.91%
PG240517P001650002024-04-03 3:23PM EDT165.0010.1510.6011.800.00-118528.88%
PG240517P001700002024-04-08 10:01AM EDT170.0015.4014.8517.400.00-220739.97%
PG240517P001750002024-04-05 3:19PM EDT175.0019.1718.6521.000.00-4026035.94%
PG240517P001800002024-04-04 3:33PM EDT180.0024.8023.7027.650.00-202054.59%
PG240517P001850002024-04-08 12:04PM EDT185.0028.3529.3531.750.00-10056553.35%
PG240517P001950002024-03-14 12:18PM EDT195.0033.0538.9541.750.00-229063.43%