Singapore markets closed

The Procter & Gamble Company (PG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
165.33-0.16 (-0.10%)
At close: 04:00PM EDT
165.33 -0.00 (-0.00%)
After hours: 08:00PM EDT
In the money
Show:ListStraddle
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PG241220C001000002024-05-03 10:22AM EDT100.0064.1065.9568.350.00-21155.43%
PG241220C001250002024-03-27 1:12PM EDT125.0038.6938.7040.950.00-4423.29%
PG241220C001350002024-04-26 11:10AM EDT135.0030.1032.5034.800.00-212133.20%
PG241220C001400002024-03-15 9:44AM EDT140.0025.7019.7020.750.00--10.00%
PG241220C001450002024-05-20 9:45AM EDT145.0025.7024.0025.350.00-13627.06%
PG241220C001500002024-05-21 1:49PM EDT150.0021.9519.7521.050.00-11924.86%
PG241220C001550002024-05-23 3:03PM EDT155.0016.4015.7016.700.00-211622.21%
PG241220C001600002024-05-23 9:32AM EDT160.0013.5012.1012.400.00-122219.30%
PG241220C001650002024-05-24 3:51PM EDT165.008.958.909.15-1.60-15.17%924317.98%
PG241220C001700002024-05-24 2:18PM EDT170.006.376.206.40-0.38-5.63%1726716.82%
PG241220C001750002024-05-24 3:21PM EDT175.004.194.104.25-0.31-6.89%51,84615.92%
PG241220C001800002024-05-23 3:21PM EDT180.002.882.542.750.00-612715.41%
PG241220C001850002024-05-17 10:36AM EDT185.001.921.491.580.00-13514.64%
PG241220C001900002024-05-22 9:30AM EDT190.001.120.850.920.00-12214.34%
PG241220C001950002024-05-01 1:29PM EDT195.000.700.470.550.00-1214.34%
PG241220C002000002024-05-15 3:05PM EDT200.000.310.270.360.00-202514.67%
PG241220C002100002024-05-07 1:50PM EDT210.000.180.110.170.00-1115.50%
PG241220C002200002024-05-16 10:13AM EDT220.000.090.040.100.00-10016916.70%
PG241220C002300002024-03-05 1:49PM EDT230.000.100.000.320.00--1322.32%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PG241220P000850002024-04-08 2:42PM EDT85.000.180.002.160.00--154.32%
PG241220P000900002024-04-10 10:04AM EDT90.000.180.000.480.00-202143.04%
PG241220P000950002024-05-13 9:33AM EDT95.000.060.002.190.00-1554.88%
PG241220P001000002024-05-03 2:05PM EDT100.000.150.002.220.00-1650.90%
PG241220P001150002024-05-21 12:10PM EDT115.000.180.190.260.00-12824.73%
PG241220P001200002024-05-24 10:37AM EDT120.000.310.270.34+0.03+10.71%5723.27%
PG241220P001250002024-05-24 1:16PM EDT125.000.390.360.44+0.05+14.71%13521.78%
PG241220P001300002024-05-15 10:07AM EDT130.000.520.500.570.00-53020.28%
PG241220P001350002024-05-22 10:59AM EDT135.000.580.700.750.00-18718.84%
PG241220P001400002024-05-24 1:16PM EDT140.000.980.971.02+0.19+24.05%252217.53%
PG241220P001450002024-05-24 10:37AM EDT145.001.361.351.43+0.20+17.24%511316.36%
PG241220P001500002024-05-24 10:11AM EDT150.001.891.822.14+0.08+4.42%216815.57%
PG241220P001550002024-05-23 3:36PM EDT155.002.842.842.920.00-2027014.23%
PG241220P001600002024-05-23 3:41PM EDT160.004.104.104.250.00-2029313.37%
PG241220P001650002024-05-24 1:40PM EDT165.005.855.856.000.00-348612.35%
PG241220P001700002024-05-24 3:53PM EDT170.008.407.658.55+0.35+4.35%51,59911.70%
PG241220P001750002024-05-24 11:49AM EDT175.0011.4310.2512.25-0.72-5.93%1212.19%
PG241220P001800002024-05-14 9:40AM EDT180.0015.3514.3016.400.00-303112.75%