The Procter & Gamble Company (PG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:35AM EDT. Market open.
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 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| PG250117C00070000 | 2023-12-26 10:30AM EDT | 70.00 | 75.17 | 85.50 | 88.05 | 0.00 | - | 5 | 4 | 0.00% |
| PG250117C00075000 | 2024-04-17 9:36AM EDT | 75.00 | 81.80 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| 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 | 62.80 | 67.00 | 0.00 | - | 1 | 4 | 0.00% |
| PG250117C00090000 | 2024-04-17 3:19PM EDT | 90.00 | 67.92 | 0.00 | 0.00 | 0.00 | - | 45 | 29 | 0.00% |
| PG250117C00095000 | 2024-04-17 3:18PM EDT | 95.00 | 62.88 | 0.00 | 0.00 | 0.00 | - | 80 | 62 | 0.00% |
| PG250117C00100000 | 2024-04-17 1:17PM EDT | 100.00 | 58.00 | 0.00 | 0.00 | 0.00 | - | 45 | 26 | 0.00% |
| PG250117C00105000 | 2023-11-02 3:58PM EDT | 105.00 | 50.86 | 48.50 | 51.50 | 0.00 | - | 8 | 12 | 0.00% |
| PG250117C00110000 | 2024-04-03 9:45AM EDT | 110.00 | 51.60 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| PG250117C00115000 | 2024-01-24 2:35PM EDT | 115.00 | 41.05 | 47.25 | 51.50 | 0.00 | - | 1 | 22 | 39.20% |
| PG250117C00120000 | 2024-04-24 2:04PM EDT | 120.00 | 46.10 | 0.00 | 0.00 | 0.00 | - | 3 | 207 | 0.00% |
| PG250117C00125000 | 2024-04-24 2:45PM EDT | 125.00 | 41.26 | 0.00 | 0.00 | 0.00 | - | 1 | 144 | 0.00% |
| PG250117C00130000 | 2024-04-22 11:58AM EDT | 130.00 | 35.10 | 0.00 | 0.00 | 0.00 | - | 3 | 705 | 0.00% |
| PG250117C00135000 | 2024-04-23 10:48AM EDT | 135.00 | 31.20 | 0.00 | 0.00 | 0.00 | - | 3 | 125 | 0.00% |
| PG250117C00140000 | 2024-04-23 10:40AM EDT | 140.00 | 26.40 | 0.00 | 0.00 | 0.00 | - | 7 | 814 | 0.00% |
| PG250117C00145000 | 2024-04-01 1:12PM EDT | 145.00 | 21.45 | 0.00 | 0.00 | 0.00 | - | 1 | 4,247 | 0.00% |
| PG250117C00150000 | 2024-04-22 12:55PM EDT | 150.00 | 17.92 | 0.00 | 0.00 | 0.00 | - | 10 | 2,793 | 0.00% |
| PG250117C00155000 | 2024-04-25 9:48AM EDT | 155.00 | 16.75 | 0.00 | 0.00 | 0.00 | - | 2 | 2,364 | 0.00% |
| PG250117C00160000 | 2024-04-25 1:24PM EDT | 160.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 62 | 2,745 | 0.00% |
| PG250117C00165000 | 2024-04-25 3:09PM EDT | 165.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 7 | 5,604 | 0.39% |
| PG250117C00170000 | 2024-04-25 10:09AM EDT | 170.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 3 | 2,740 | 1.56% |
| PG250117C00175000 | 2024-04-25 2:36PM EDT | 175.00 | 4.87 | 0.00 | 0.00 | 0.00 | - | 60 | 3,757 | 1.56% |
| PG250117C00180000 | 2024-04-25 9:56AM EDT | 180.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1,945 | 3.13% |
| PG250117C00185000 | 2024-04-25 10:06AM EDT | 185.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 10 | 3,381 | 3.13% |
| PG250117C00190000 | 2024-04-22 10:47AM EDT | 190.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 16 | 1,323 | 3.13% |
| PG250117C00195000 | 2024-04-25 9:33AM EDT | 195.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 1 | 1,206 | 6.25% |
| PG250117C00200000 | 2024-04-11 1:23PM EDT | 200.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 643 | 6.25% |
| PG250117C00210000 | 2024-04-01 12:04PM EDT | 210.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 6 | 293 | 6.25% |
| PG250117C00220000 | 2024-04-05 11:55AM EDT | 220.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 6 | 608 | 6.25% |
| PG250117C00230000 | 2024-04-22 10:46AM EDT | 230.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 123 | 6.25% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG250117P00065000 | 2024-03-26 1:06PM EDT | 65.00 | 0.10 | 0.02 | 0.19 | 0.00 | - | 5 | 210 | 48.29% |
| PG250117P00070000 | 2024-04-25 9:30AM EDT | 70.00 | 0.05 | 0.05 | 0.00 | 0.00 | - | 1 | 128 | 25.00% |
| PG250117P00075000 | 2024-03-22 3:16PM EDT | 75.00 | 0.13 | 0.04 | 0.72 | 0.00 | - | 1 | 43 | 51.10% |
| PG250117P00080000 | 2024-03-18 10:27AM EDT | 80.00 | 0.10 | 0.06 | 1.40 | 0.00 | - | 2 | 80 | 54.18% |
| PG250117P00085000 | 2024-04-09 10:32AM EDT | 85.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 5 | 60 | 12.50% |
| PG250117P00090000 | 2024-03-27 3:44PM EDT | 90.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 182 | 12.50% |
| PG250117P00095000 | 2024-04-23 9:49AM EDT | 95.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 1,048 | 12.50% |
| PG250117P00100000 | 2024-04-19 10:28AM EDT | 100.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 18 | 254 | 12.50% |
| PG250117P00105000 | 2024-04-24 12:52PM EDT | 105.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 48 | 1,247 | 12.50% |
| PG250117P00110000 | 2024-04-18 3:42PM EDT | 110.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1 | 557 | 12.50% |
| PG250117P00115000 | 2024-04-22 1:00PM EDT | 115.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 9 | 827 | 6.25% |
| PG250117P00120000 | 2024-04-24 12:17PM EDT | 120.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 824 | 6.25% |
| PG250117P00125000 | 2024-04-24 3:55PM EDT | 125.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 4 | 1,046 | 6.25% |
| PG250117P00130000 | 2024-04-23 3:21PM EDT | 130.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 2 | 1,205 | 6.25% |
| PG250117P00135000 | 2024-04-25 3:14PM EDT | 135.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 2 | 1,538 | 6.25% |
| PG250117P00140000 | 2024-04-24 2:11PM EDT | 140.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2,631 | 3.13% |
| PG250117P00145000 | 2024-04-24 10:53AM EDT | 145.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 2 | 2,510 | 3.13% |
| PG250117P00150000 | 2024-04-25 2:23PM EDT | 150.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 63 | 3,038 | 1.56% |
| PG250117P00155000 | 2024-04-25 10:25AM EDT | 155.00 | 4.51 | 0.00 | 0.00 | 0.00 | - | 6 | 1,741 | 1.56% |
| PG250117P00160000 | 2024-04-25 10:38AM EDT | 160.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 24 | 2,348 | 0.78% |
| PG250117P00165000 | 2024-04-25 10:14AM EDT | 165.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 40 | 1,725 | 0.00% |
| PG250117P00170000 | 2024-04-03 10:59AM EDT | 170.00 | 14.85 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 0.00% |
| PG250117P00175000 | 2024-04-18 10:11AM EDT | 175.00 | 19.05 | 0.00 | 0.00 | 0.00 | - | 44 | 48 | 0.00% |
| PG250117P00180000 | 2024-03-18 1:50PM EDT | 180.00 | 19.21 | 22.00 | 26.05 | 0.00 | - | 1 | 1 | 27.68% |
| PG250117P00185000 | 2023-12-22 3:19PM EDT | 185.00 | 39.98 | 30.70 | 34.75 | 0.00 | - | 1 | 0 | 37.31% |
| PG250117P00190000 | 2023-04-21 1:18PM EDT | 190.00 | 33.50 | 35.30 | 38.95 | 0.00 | - | 2 | 0 | 38.39% |
| PG250117P00195000 | 2023-05-26 1:57PM EDT | 195.00 | 49.87 | 44.75 | 48.75 | 0.00 | - | 6 | 0 | 49.76% |
| PG250117P00200000 | 2024-03-19 10:20AM EDT | 200.00 | 38.15 | 41.15 | 44.60 | 0.00 | - | 4 | 7 | 34.39% |
| PG250117P00210000 | 2024-01-24 4:50PM EDT | 210.00 | 57.54 | 47.45 | 50.75 | 0.00 | - | 3 | 3 | 29.27% |
| PG250117P00220000 | 2023-11-15 4:38PM EDT | 220.00 | 68.17 | 74.50 | 77.25 | 0.00 | - | 1 | 1 | 64.44% |
| PG250117P00230000 | 2024-01-31 4:52PM EDT | 230.00 | 72.91 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.