The Procter & Gamble Company (PG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:54PM EDT. Market open.
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG260116C00075000 | 2024-09-17 3:05PM EDT | 75.00 | 101.06 | 92.35 | 95.60 | 0.00 | - | 3 | 20 | 48.25% |
| PG260116C00080000 | 2024-07-05 9:32AM EDT | 80.00 | 84.46 | 89.00 | 92.50 | 0.00 | - | 1 | 1 | 54.16% |
| PG260116C00085000 | 2024-01-16 12:11PM EDT | 85.00 | 66.43 | 71.60 | 75.85 | 0.00 | - | - | 2 | 0.00% |
| PG260116C00090000 | 2024-02-21 11:09AM EDT | 90.00 | 71.55 | 71.05 | 75.95 | 0.00 | - | 4 | 6 | 0.00% |
| PG260116C00095000 | 2024-04-17 3:19PM EDT | 95.00 | 64.17 | 72.75 | 77.35 | 0.00 | - | 96 | 111 | 43.20% |
| PG260116C00100000 | 2024-07-30 3:51PM EDT | 100.00 | 64.30 | 70.40 | 73.30 | 0.00 | - | 2 | 29 | 43.22% |
| PG260116C00105000 | 2024-07-30 3:49PM EDT | 105.00 | 59.75 | 65.10 | 69.45 | 0.00 | - | 4 | 5 | 43.38% |
| PG260116C00110000 | 2024-07-30 3:49PM EDT | 110.00 | 55.35 | 60.70 | 64.85 | 0.00 | - | 2 | 9 | 41.27% |
| PG260116C00115000 | 2024-07-30 3:50PM EDT | 115.00 | 50.80 | 57.55 | 58.85 | 0.00 | - | 6 | 5 | 35.68% |
| PG260116C00120000 | 2024-09-26 2:31PM EDT | 120.00 | 56.25 | 51.90 | 52.80 | 0.00 | - | 1 | 6 | 30.19% |
| PG260116C00125000 | 2024-09-19 11:10AM EDT | 125.00 | 50.15 | 47.55 | 47.90 | 0.00 | - | 3 | 73 | 27.81% |
| PG260116C00130000 | 2024-10-02 1:53PM EDT | 130.00 | 46.09 | 43.20 | 44.20 | 0.00 | - | 1 | 155 | 28.13% |
| PG260116C00135000 | 2024-08-07 2:16PM EDT | 135.00 | 41.38 | 44.50 | 46.15 | 0.00 | - | 6 | 70 | 38.19% |
| PG260116C00140000 | 2024-10-09 10:25AM EDT | 140.00 | 35.51 | 34.80 | 36.45 | 0.00 | - | 1 | 47 | 26.95% |
| PG260116C00145000 | 2024-10-08 11:09AM EDT | 145.00 | 29.65 | 30.75 | 31.20 | 0.00 | - | 1 | 200 | 23.70% |
| PG260116C00150000 | 2024-10-02 10:01AM EDT | 150.00 | 27.50 | 26.95 | 27.45 | -1.80 | -6.14% | 1 | 320 | 22.88% |
| PG260116C00155000 | 2024-10-07 11:34AM EDT | 155.00 | 23.19 | 23.45 | 24.75 | 0.00 | - | 1 | 148 | 23.35% |
| PG260116C00160000 | 2024-10-08 11:30AM EDT | 160.00 | 19.65 | 20.10 | 20.50 | 0.00 | - | 10 | 522 | 21.27% |
| PG260116C00165000 | 2024-10-10 11:33AM EDT | 165.00 | 17.10 | 17.05 | 18.25 | +1.00 | +6.21% | 303 | 212 | 21.72% |
| PG260116C00170000 | 2024-10-09 3:03PM EDT | 170.00 | 14.61 | 14.25 | 14.55 | 0.00 | - | 16 | 713 | 19.90% |
| PG260116C00175000 | 2024-10-10 9:49AM EDT | 175.00 | 12.40 | 11.75 | 12.15 | +1.00 | +8.77% | 12 | 2,075 | 19.48% |
| PG260116C00180000 | 2024-10-07 2:58PM EDT | 180.00 | 9.30 | 9.50 | 9.95 | 0.00 | - | 152 | 1,353 | 19.00% |
| PG260116C00185000 | 2024-10-08 3:41PM EDT | 185.00 | 7.60 | 7.55 | 7.90 | 0.00 | - | 9 | 833 | 18.37% |
| PG260116C00190000 | 2024-10-10 12:02PM EDT | 190.00 | 6.05 | 5.90 | 6.30 | -0.30 | -4.72% | 3 | 780 | 18.01% |
| PG260116C00195000 | 2024-10-01 2:35PM EDT | 195.00 | 6.19 | 4.50 | 4.90 | 0.00 | - | 31 | 438 | 17.59% |
| PG260116C00200000 | 2024-10-09 2:56PM EDT | 200.00 | 3.78 | 3.35 | 4.65 | -0.02 | -0.53% | 2 | 598 | 18.76% |
| PG260116C00210000 | 2024-10-10 3:14PM EDT | 210.00 | 1.97 | 1.83 | 2.24 | -0.05 | -2.48% | 11 | 87 | 16.90% |
| PG260116C00220000 | 2024-09-25 9:31AM EDT | 220.00 | 1.52 | 0.95 | 1.15 | 0.00 | - | 1 | 214 | 16.19% |
| PG260116C00230000 | 2024-10-02 1:42PM EDT | 230.00 | 0.81 | 0.52 | 1.43 | 0.00 | - | 1 | 51 | 19.09% |
| PG260116C00240000 | 2024-09-06 11:40AM EDT | 240.00 | 0.76 | 0.09 | 1.65 | 0.00 | - | 20 | 48 | 21.69% |
| PG260116C00250000 | 2024-09-19 9:31AM EDT | 250.00 | 0.35 | 0.01 | 0.74 | 0.00 | - | 3 | 6 | 19.89% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG260116P00075000 | 2024-10-09 11:50AM EDT | 75.00 | 0.27 | 0.00 | 0.90 | 0.00 | - | 7 | 71 | 41.80% |
| PG260116P00080000 | 2024-07-31 11:42AM EDT | 80.00 | 0.44 | 0.00 | 2.26 | 0.00 | - | 2 | 58 | 47.55% |
| PG260116P00085000 | 2024-04-11 2:48PM EDT | 85.00 | 0.65 | 0.13 | 1.72 | 0.00 | - | 3 | 16 | 41.41% |
| PG260116P00090000 | 2024-10-03 10:21AM EDT | 90.00 | 0.65 | 0.00 | 0.81 | 0.00 | - | 1 | 15 | 32.72% |
| PG260116P00095000 | 2024-08-28 2:13PM EDT | 95.00 | 0.85 | 0.31 | 2.06 | 0.00 | - | 1 | 19 | 37.27% |
| PG260116P00100000 | 2024-08-22 1:27PM EDT | 100.00 | 0.76 | 0.70 | 1.19 | 0.00 | - | 11 | 52 | 30.29% |
| PG260116P00105000 | 2024-08-28 2:04PM EDT | 105.00 | 0.95 | 0.86 | 1.76 | 0.00 | - | 1 | 27 | 30.63% |
| PG260116P00110000 | 2024-10-09 10:26AM EDT | 110.00 | 1.23 | 1.14 | 1.26 | 0.00 | - | 5 | 363 | 25.97% |
| PG260116P00115000 | 2024-09-09 9:36AM EDT | 115.00 | 1.32 | 1.30 | 1.68 | 0.00 | - | 5 | 160 | 25.51% |
| PG260116P00120000 | 2024-10-10 1:13PM EDT | 120.00 | 1.66 | 1.61 | 1.78 | -0.26 | -13.54% | 1 | 187 | 23.62% |
| PG260116P00125000 | 2024-09-17 2:49PM EDT | 125.00 | 1.77 | 1.90 | 2.26 | 0.00 | - | 2 | 156 | 22.93% |
| PG260116P00130000 | 2024-09-06 9:36AM EDT | 130.00 | 2.05 | 2.35 | 2.94 | 0.00 | - | 1 | 543 | 22.50% |
| PG260116P00135000 | 2024-10-09 1:30PM EDT | 135.00 | 3.20 | 2.79 | 3.05 | 0.00 | - | 1 | 269 | 20.43% |
| PG260116P00140000 | 2024-10-07 2:56PM EDT | 140.00 | 4.00 | 3.40 | 3.75 | 0.00 | - | 4 | 371 | 19.62% |
| PG260116P00145000 | 2024-10-08 9:55AM EDT | 145.00 | 4.80 | 4.20 | 4.45 | 0.00 | - | 1 | 1,144 | 18.56% |
| PG260116P00150000 | 2024-10-10 11:33AM EDT | 150.00 | 5.35 | 5.20 | 5.45 | +0.31 | +6.15% | 1 | 233 | 17.77% |
| PG260116P00155000 | 2024-10-01 2:35PM EDT | 155.00 | 6.05 | 6.40 | 6.65 | 0.00 | - | 30 | 641 | 17.00% |
| PG260116P00160000 | 2024-10-10 11:33AM EDT | 160.00 | 8.09 | 7.90 | 8.20 | +0.94 | +13.15% | 1 | 579 | 16.40% |
| PG260116P00165000 | 2024-10-08 10:21AM EDT | 165.00 | 10.86 | 9.70 | 10.00 | 0.00 | - | 2 | 376 | 15.76% |
| PG260116P00170000 | 2024-10-08 11:16AM EDT | 170.00 | 12.70 | 11.75 | 12.10 | 0.00 | - | 6 | 288 | 15.12% |
| PG260116P00175000 | 2024-10-10 11:44AM EDT | 175.00 | 14.30 | 14.15 | 14.50 | -0.90 | -5.92% | 3 | 302 | 14.43% |
| PG260116P00180000 | 2024-10-08 11:38AM EDT | 180.00 | 17.85 | 15.90 | 17.25 | 0.00 | - | 3 | 14 | 13.73% |
| PG260116P00185000 | 2024-10-09 2:39PM EDT | 185.00 | 20.05 | 19.35 | 20.40 | 0.00 | - | 5 | 12 | 13.06% |
| PG260116P00190000 | 2024-10-07 2:02PM EDT | 190.00 | 24.85 | 22.25 | 23.85 | 0.00 | - | 1 | 1 | 12.24% |
| PG260116P00200000 | 2024-07-25 3:03PM EDT | 200.00 | 32.54 | 29.95 | 31.65 | 0.00 | - | 1 | 1 | 9.53% |
| PG260116P00210000 | 2024-09-12 9:58AM EDT | 210.00 | 36.80 | 40.75 | 43.95 | 0.00 | - | 1 | 1 | 18.09% |
© 2024 Yahoo. All rights reserved.