The Procter & Gamble Company (PG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG250117C00065000 | 2024-04-25 10:45AM EDT | 65.00 | 98.55 | 99.05 | 102.70 | 0.00 | - | 5 | 5 | 0.00% |
| PG250117C00070000 | 2023-12-26 10:30AM EDT | 70.00 | 75.17 | 85.50 | 88.05 | 0.00 | - | 1 | 4 | 0.00% |
| PG250117C00075000 | 2024-04-17 9:36AM EDT | 75.00 | 81.80 | 91.40 | 94.70 | 0.00 | - | 2 | 2 | 87.11% |
| PG250117C00080000 | 2023-07-25 10:13AM EDT | 80.00 | 74.45 | 74.35 | 75.85 | 0.00 | - | 2 | 2 | 0.00% |
| PG250117C00085000 | 2023-12-19 10:53AM EDT | 85.00 | 61.97 | 62.50 | 65.70 | 0.00 | - | 1 | 4 | 0.00% |
| PG250117C00090000 | 2024-04-17 3:19PM EDT | 90.00 | 67.92 | 77.20 | 80.75 | 0.00 | - | 45 | 29 | 83.25% |
| PG250117C00095000 | 2024-04-17 3:18PM EDT | 95.00 | 62.88 | 72.10 | 75.50 | 0.00 | - | 80 | 62 | 74.60% |
| PG250117C00100000 | 2024-10-02 2:20PM EDT | 100.00 | 72.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PG250117C00105000 | 2023-11-02 3:58PM EDT | 105.00 | 50.86 | 48.50 | 51.50 | 0.00 | - | 8 | 12 | 0.00% |
| PG250117C00110000 | 2024-09-20 9:31AM EDT | 110.00 | 61.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PG250117C00115000 | 2024-01-24 2:35PM EDT | 115.00 | 41.05 | 47.25 | 51.50 | 0.00 | - | 1 | 22 | 0.00% |
| PG250117C00120000 | 2024-09-26 2:31PM EDT | 120.00 | 54.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PG250117C00125000 | 2024-09-23 12:41PM EDT | 125.00 | 50.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PG250117C00130000 | 2024-10-02 2:20PM EDT | 130.00 | 43.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PG250117C00135000 | 2024-09-24 2:48PM EDT | 135.00 | 39.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PG250117C00140000 | 2024-09-10 3:56PM EDT | 140.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PG250117C00145000 | 2024-10-03 11:53AM EDT | 145.00 | 27.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PG250117C00150000 | 2024-10-04 3:06PM EDT | 150.00 | 20.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| PG250117C00155000 | 2024-10-04 3:54PM EDT | 155.00 | 16.94 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| PG250117C00160000 | 2024-10-04 12:16PM EDT | 160.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PG250117C00165000 | 2024-10-04 2:47PM EDT | 165.00 | 9.21 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PG250117C00170000 | 2024-10-04 3:30PM EDT | 170.00 | 6.06 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.39% |
| PG250117C00175000 | 2024-10-04 3:08PM EDT | 175.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 1.56% |
| PG250117C00180000 | 2024-10-04 3:59PM EDT | 180.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 3.13% |
| PG250117C00185000 | 2024-10-04 2:13PM EDT | 185.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| PG250117C00190000 | 2024-10-04 11:59AM EDT | 190.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| PG250117C00195000 | 2024-10-04 2:17PM EDT | 195.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PG250117C00200000 | 2024-10-04 11:23AM EDT | 200.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| PG250117C00210000 | 2024-10-04 11:23AM EDT | 210.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| PG250117C00220000 | 2024-09-30 10:37AM EDT | 220.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PG250117C00230000 | 2024-09-10 10:51AM EDT | 230.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PG250117C00240000 | 2024-06-06 10:26AM EDT | 240.00 | 0.12 | 0.00 | 2.21 | 0.00 | - | - | 0 | 49.46% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG250117P00065000 | 2024-09-20 1:39PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 25.00% |
| PG250117P00070000 | 2024-04-25 9:30AM EDT | 70.00 | 0.05 | 0.01 | 0.47 | 0.00 | - | 30 | 128 | 76.86% |
| PG250117P00075000 | 2024-03-22 3:16PM EDT | 75.00 | 0.13 | 0.04 | 0.72 | 0.00 | - | 1 | 43 | 76.37% |
| PG250117P00080000 | 2024-07-23 1:06PM EDT | 80.00 | 0.05 | 0.00 | 1.28 | 0.00 | - | 44 | 92 | 77.34% |
| PG250117P00085000 | 2024-05-17 9:31AM EDT | 85.00 | 0.05 | 0.01 | 0.24 | 0.00 | - | 3 | 56 | 55.96% |
| PG250117P00090000 | 2024-09-04 9:32AM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 182 | 25.00% |
| PG250117P00095000 | 2024-09-23 10:41AM EDT | 95.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PG250117P00100000 | 2024-10-02 3:35PM EDT | 100.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| PG250117P00105000 | 2024-08-05 10:48AM EDT | 105.00 | 0.53 | 0.01 | 1.61 | 0.00 | - | 16 | 1,302 | 54.57% |
| PG250117P00110000 | 2024-09-30 10:40AM EDT | 110.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PG250117P00115000 | 2024-10-02 2:11PM EDT | 115.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| PG250117P00120000 | 2024-09-30 10:37AM EDT | 120.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PG250117P00125000 | 2024-10-01 10:43AM EDT | 125.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PG250117P00130000 | 2024-10-02 2:35PM EDT | 130.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PG250117P00135000 | 2024-10-04 10:31AM EDT | 135.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PG250117P00140000 | 2024-10-04 3:44PM EDT | 140.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PG250117P00145000 | 2024-10-04 2:15PM EDT | 145.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| PG250117P00150000 | 2024-10-04 2:28PM EDT | 150.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 6.25% |
| PG250117P00155000 | 2024-10-04 2:17PM EDT | 155.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| PG250117P00160000 | 2024-10-04 1:05PM EDT | 160.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| PG250117P00165000 | 2024-10-04 2:20PM EDT | 165.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.78% |
| PG250117P00170000 | 2024-10-04 3:49PM EDT | 170.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| PG250117P00175000 | 2024-10-03 3:55PM EDT | 175.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| PG250117P00180000 | 2024-09-27 9:51AM EDT | 180.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PG250117P00185000 | 2024-08-28 1:47PM EDT | 185.00 | 16.30 | 11.90 | 14.15 | 0.00 | - | 3 | 2 | 0.00% |
| PG250117P00190000 | 2024-09-03 12:00PM EDT | 190.00 | 16.15 | 19.85 | 21.45 | 0.00 | - | 2 | 2 | 14.14% |
| PG250117P00195000 | 2023-05-26 1:57PM EDT | 195.00 | 49.87 | 44.75 | 48.75 | 0.00 | - | 6 | 0 | 83.86% |
| PG250117P00200000 | 2024-08-29 3:47PM EDT | 200.00 | 29.93 | 25.05 | 28.40 | 0.00 | - | 1 | 1 | 0.00% |
| PG250117P00210000 | 2024-08-29 3:47PM EDT | 210.00 | 40.30 | 34.90 | 38.10 | 0.00 | - | 2 | 2 | 0.00% |
| PG250117P00220000 | 2024-08-29 3:47PM EDT | 220.00 | 50.27 | 44.80 | 47.55 | 0.00 | - | 1 | 1 | 0.00% |
| PG250117P00230000 | 2024-08-29 3:47PM EDT | 230.00 | 60.29 | 54.90 | 57.70 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.