Canada markets closed

The Procter & Gamble Company (PG)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
161.29-1.26 (-0.78%)
At close: 04:00PM EDT
161.13 -0.16 (-0.10%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforMay 17, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PG240517C001050002024-04-17 3:37PM EDT105.0051.6054.7557.650.00-21128.91%
PG240517C001200002024-04-25 11:00AM EDT120.0043.3040.1542.150.00-1285.60%
PG240517C001300002024-04-18 10:41AM EDT130.0027.1831.0033.550.00-1168.99%
PG240517C001350002024-04-16 3:48PM EDT135.0021.3524.7528.650.00--078.13%
PG240517C001400002024-04-24 3:36PM EDT140.0022.9020.7522.050.00-1146.78%
PG240517C001450002024-04-24 10:53AM EDT145.0016.0015.4517.150.00-11439.28%
PG240517C001500002024-04-26 12:14PM EDT150.0011.8210.5012.80-1.63-12.12%121636.96%
PG240517C001550002024-04-26 9:50AM EDT155.007.806.907.35-0.10-1.27%21,74022.29%
PG240517C001600002024-04-26 3:57PM EDT160.002.852.782.87-0.80-21.92%1173,03814.43%
PG240517C001650002024-04-26 3:22PM EDT165.000.520.500.57-0.41-44.09%2,22712,10512.26%
PG240517C001700002024-04-26 10:45AM EDT170.000.050.030.05-0.05-50.00%111,73711.82%
PG240517C001750002024-04-22 10:50AM EDT175.000.030.000.170.00-220921.09%
PG240517C001800002024-04-22 12:16PM EDT180.000.020.000.030.00-108120.41%
PG240517C001850002024-04-03 10:41AM EDT185.000.020.000.010.00-21121.88%
PG240517C001900002024-04-17 3:05PM EDT190.000.030.000.340.00-2141.99%
PutsforMay 17, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PG240517P001000002024-04-11 9:37AM EDT100.000.020.000.340.00--1595.90%
PG240517P001050002024-04-12 3:54PM EDT105.000.020.000.340.00-2187.21%
PG240517P001100002024-04-03 3:21PM EDT110.000.010.000.340.00-2278.81%
PG240517P001200002024-04-22 2:18PM EDT120.000.020.000.340.00-15162.89%
PG240517P001250002024-04-22 10:05AM EDT125.000.010.000.340.00-31655.37%
PG240517P001300002024-04-22 11:06AM EDT130.000.020.000.340.00-12854.35%
PG240517P001350002024-04-24 3:57PM EDT135.000.030.000.050.00-64833.79%
PG240517P001400002024-04-25 3:42PM EDT140.000.020.010.030.00-1019225.78%
PG240517P001450002024-04-26 12:05PM EDT145.000.060.040.060.00-92,35522.27%
PG240517P001500002024-04-26 1:26PM EDT150.000.090.090.110.00-202,46617.87%
PG240517P001550002024-04-26 3:24PM EDT155.000.260.240.28+0.05+23.81%473,68113.97%
PG240517P001600002024-04-26 3:55PM EDT160.001.121.111.16+0.26+30.23%2172,06111.52%
PG240517P001650002024-04-26 2:07PM EDT165.003.603.804.05+0.42+13.21%16014610.06%
PG240517P001700002024-04-24 2:17PM EDT170.007.597.809.800.00-391026.10%
PG240517P001750002024-04-26 11:10AM EDT175.0013.8513.4014.50+1.14+8.97%4030.93%
PG240517P001800002024-04-18 11:55AM EDT180.0023.5017.5019.100.00-3031.74%
PG240517P001850002024-04-19 2:36PM EDT185.0028.7022.5524.700.00-610047.31%
PG240517P001950002024-03-14 12:18PM EDT195.0033.0538.9541.750.00-2290114.32%