The Procter & Gamble Company (PG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:55PM EDT. Market open.
CallsforJune 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG260618C00100000 | 2024-09-26 2:31PM EDT | 100.00 | 74.85 | 68.55 | 70.70 | 0.00 | - | 1 | 3 | 32.73% |
| PG260618C00105000 | 2024-09-18 12:56PM EDT | 105.00 | 72.58 | 64.30 | 66.15 | 0.00 | - | 1 | 12 | 31.57% |
| PG260618C00110000 | 2024-08-06 11:22AM EDT | 110.00 | 63.68 | 66.00 | 71.00 | 0.00 | - | 1 | 2 | 49.77% |
| PG260618C00120000 | 2024-07-15 12:40PM EDT | 120.00 | 49.91 | 51.10 | 55.30 | 0.00 | - | 1 | 1 | 33.12% |
| PG260618C00125000 | 2024-10-01 3:59PM EDT | 125.00 | 52.30 | 46.65 | 47.80 | 0.00 | - | 3 | 4 | 25.79% |
| PG260618C00130000 | 2024-07-16 12:07PM EDT | 130.00 | 42.40 | 41.60 | 45.45 | 0.00 | - | 1 | 1 | 28.13% |
| PG260618C00135000 | 2024-07-31 9:32AM EDT | 135.00 | 34.70 | 41.40 | 45.50 | 0.00 | - | 6 | 16 | 33.33% |
| PG260618C00140000 | 2024-07-02 11:51AM EDT | 140.00 | 33.07 | 32.00 | 35.80 | 0.00 | - | - | 1 | 23.62% |
| PG260618C00145000 | 2024-09-19 10:58AM EDT | 145.00 | 34.90 | 31.30 | 32.10 | 0.00 | - | 5 | 32 | 22.97% |
| PG260618C00150000 | 2024-09-24 12:48PM EDT | 150.00 | 31.90 | 27.85 | 28.35 | 0.00 | - | 1 | 17 | 22.05% |
| PG260618C00155000 | 2024-10-04 10:57AM EDT | 155.00 | 26.36 | 24.50 | 25.10 | 0.00 | - | 10 | 83 | 21.57% |
| PG260618C00160000 | 2024-10-07 9:37AM EDT | 160.00 | 22.35 | 21.40 | 21.90 | 0.00 | - | 3 | 63 | 20.93% |
| PG260618C00165000 | 2024-10-08 9:38AM EDT | 165.00 | 18.55 | 18.45 | 19.00 | -0.45 | -2.37% | 2 | 18 | 20.42% |
| PG260618C00170000 | 2024-09-16 2:28PM EDT | 170.00 | 21.25 | 15.65 | 16.25 | 0.00 | - | 5 | 21 | 19.84% |
| PG260618C00175000 | 2024-10-01 12:42PM EDT | 175.00 | 13.27 | 13.30 | 13.80 | -2.48 | -15.75% | 5 | 102 | 19.36% |
| PG260618C00180000 | 2024-10-03 11:52AM EDT | 180.00 | 12.65 | 11.10 | 11.50 | 0.00 | - | 4 | 126 | 18.79% |
| PG260618C00185000 | 2024-10-07 10:56AM EDT | 185.00 | 9.54 | 9.15 | 9.50 | 0.00 | - | 1 | 11 | 18.32% |
| PG260618C00190000 | 2024-10-07 3:32PM EDT | 190.00 | 7.75 | 7.40 | 7.80 | 0.00 | - | 3 | 53 | 17.94% |
| PG260618C00195000 | 2024-10-04 3:20PM EDT | 195.00 | 6.06 | 4.30 | 7.40 | -0.39 | -6.05% | 5 | 13 | 18.98% |
| PG260618C00200000 | 2024-10-08 9:37AM EDT | 200.00 | 4.80 | 4.75 | 5.10 | -0.90 | -15.79% | 14 | 33 | 17.28% |
| PG260618C00210000 | 2024-10-07 12:16PM EDT | 210.00 | 3.12 | 2.91 | 3.20 | 0.00 | - | 6 | 24 | 16.74% |
| PG260618C00220000 | 2024-08-05 9:40AM EDT | 220.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 3.13% |
| PG260618C00230000 | 2024-07-30 11:20AM EDT | 230.00 | 1.05 | 1.11 | 1.68 | 0.00 | - | 1 | 1 | 17.48% |
| PG260618C00240000 | 2024-09-10 2:01PM EDT | 240.00 | 1.30 | 0.00 | 0.84 | 0.00 | - | 2 | 21 | 16.46% |
| PG260618C00250000 | 2024-10-03 3:45PM EDT | 250.00 | 0.56 | 0.00 | 1.77 | 0.00 | - | 2 | 6 | 20.95% |
PutsforJune 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG260618P00085000 | 2024-07-23 3:18PM EDT | 85.00 | 1.37 | 0.00 | 1.91 | 0.00 | - | 1 | 2 | 36.51% |
| PG260618P00095000 | 2024-08-22 11:57AM EDT | 95.00 | 0.90 | 0.40 | 1.85 | 0.00 | - | 2 | 3 | 31.18% |
| PG260618P00100000 | 2024-07-03 12:33PM EDT | 100.00 | 1.17 | 0.44 | 2.00 | 0.00 | - | - | 9 | 29.41% |
| PG260618P00105000 | 2024-08-13 3:44PM EDT | 105.00 | 1.45 | 1.19 | 1.51 | 0.00 | - | 1 | 2 | 25.29% |
| PG260618P00110000 | 2024-10-08 12:14PM EDT | 110.00 | 1.79 | 1.50 | 1.92 | +0.12 | +7.19% | 17 | 16 | 24.70% |
| PG260618P00115000 | 2024-10-03 9:34AM EDT | 115.00 | 2.05 | 1.98 | 2.24 | 0.00 | - | 1 | 6 | 23.60% |
| PG260618P00120000 | 2024-08-09 2:41PM EDT | 120.00 | 2.35 | 1.59 | 3.50 | 0.00 | - | 1 | 3 | 24.74% |
| PG260618P00125000 | 2024-08-26 1:02PM EDT | 125.00 | 2.60 | 2.43 | 3.70 | 0.00 | - | 3 | 16 | 22.97% |
| PG260618P00130000 | 2024-10-04 2:49PM EDT | 130.00 | 3.40 | 2.59 | 3.85 | 0.00 | - | 3 | 28 | 21.10% |
| PG260618P00135000 | 2024-09-16 9:34AM EDT | 135.00 | 3.40 | 4.00 | 4.60 | 0.00 | - | 3 | 65 | 20.34% |
| PG260618P00140000 | 2024-09-18 11:53AM EDT | 140.00 | 4.20 | 4.85 | 7.00 | 0.00 | - | 1 | 53 | 22.00% |
| PG260618P00145000 | 2024-10-08 9:43AM EDT | 145.00 | 6.15 | 5.90 | 6.50 | -0.15 | -2.38% | 10 | 25 | 18.85% |
| PG260618P00150000 | 2024-10-03 10:27AM EDT | 150.00 | 6.92 | 7.10 | 7.55 | 0.00 | - | 8 | 21 | 17.94% |
| PG260618P00155000 | 2024-09-10 3:53PM EDT | 155.00 | 6.47 | 8.50 | 8.95 | 0.00 | - | 1 | 12 | 17.27% |
| PG260618P00160000 | 2024-09-25 11:20AM EDT | 160.00 | 9.03 | 8.00 | 10.55 | 0.00 | - | 1 | 25 | 16.58% |
| PG260618P00165000 | 2024-08-14 2:14PM EDT | 165.00 | 11.30 | 9.80 | 11.30 | 0.00 | - | 1 | 3 | 14.63% |
| PG260618P00170000 | 2024-10-04 11:59AM EDT | 170.00 | 13.60 | 13.70 | 14.55 | 0.00 | - | 1 | 10 | 15.29% |
| PG260618P00175000 | 2024-09-04 9:32AM EDT | 175.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| PG260618P00180000 | 2024-10-07 11:40AM EDT | 180.00 | 18.80 | 18.10 | 19.55 | 0.00 | - | 2 | 12 | 13.84% |
| PG260618P00185000 | 2024-09-03 1:16PM EDT | 185.00 | 17.85 | 20.35 | 22.40 | 0.00 | - | - | 3 | 12.94% |
| PG260618P00190000 | 2024-08-06 2:37PM EDT | 190.00 | 23.49 | 19.30 | 21.75 | 0.00 | - | - | 2 | 0.00% |
| PG260618P00210000 | 2024-06-24 3:12PM EDT | 210.00 | 41.95 | 39.50 | 44.50 | 0.00 | - | - | 0 | 14.97% |
© 2024 Yahoo. All rights reserved.