The Procter & Gamble Company (PG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG260116C00075000 | 2023-12-08 9:45AM EST | 75.00 | 71.95 | 69.45 | 73.25 | -1.04 | -1.42% | 1 | 1 | 37.70% |
| PG260116C00100000 | 2023-12-05 2:47PM EST | 100.00 | 50.50 | 47.30 | 51.65 | 0.00 | - | - | 1 | 31.75% |
| PG260116C00105000 | 2023-11-02 2:58PM EST | 105.00 | 52.71 | 49.80 | 53.90 | 0.00 | - | 8 | 11 | 41.80% |
| PG260116C00110000 | 2023-09-11 11:30AM EST | 110.00 | 51.48 | 39.90 | 41.80 | 0.00 | - | - | 3 | 26.49% |
| PG260116C00120000 | 2023-11-13 9:43AM EST | 120.00 | 42.08 | 32.80 | 35.60 | 0.00 | - | 2 | 5 | 27.09% |
| PG260116C00125000 | 2023-12-08 3:50PM EST | 125.00 | 30.70 | 29.65 | 32.15 | -5.31 | -14.75% | 1 | 108 | 26.41% |
| PG260116C00130000 | 2023-12-05 3:06PM EST | 130.00 | 27.83 | 26.65 | 29.30 | 0.00 | - | 3 | 171 | 26.33% |
| PG260116C00135000 | 2023-11-27 3:34PM EST | 135.00 | 28.70 | 21.50 | 24.15 | 0.00 | - | 5 | 43 | 23.06% |
| PG260116C00140000 | 2023-12-08 10:41AM EST | 140.00 | 20.99 | 19.75 | 21.75 | -1.01 | -4.59% | 1 | 39 | 23.17% |
| PG260116C00145000 | 2023-12-08 9:49AM EST | 145.00 | 18.10 | 17.00 | 18.50 | -1.25 | -6.46% | 2 | 101 | 21.99% |
| PG260116C00150000 | 2023-12-07 3:13PM EST | 150.00 | 16.05 | 13.05 | 16.75 | 0.00 | - | 4 | 64 | 22.39% |
| PG260116C00155000 | 2023-12-06 1:06PM EST | 155.00 | 13.25 | 12.50 | 13.60 | -0.75 | -5.36% | 3 | 26 | 20.89% |
| PG260116C00160000 | 2023-12-07 1:18PM EST | 160.00 | 10.92 | 10.25 | 11.35 | -0.88 | -7.46% | 1 | 76 | 20.21% |
| PG260116C00165000 | 2023-12-07 10:43AM EST | 165.00 | 9.60 | 8.95 | 10.40 | 0.00 | - | 2 | 78 | 20.87% |
| PG260116C00170000 | 2023-12-08 2:55PM EST | 170.00 | 7.51 | 7.10 | 9.20 | -0.33 | -4.21% | 6 | 71 | 21.04% |
| PG260116C00175000 | 2023-12-08 11:14AM EST | 175.00 | 6.30 | 5.85 | 7.55 | -0.16 | -2.48% | 32 | 58 | 20.42% |
| PG260116C00180000 | 2023-12-08 10:35AM EST | 180.00 | 5.00 | 4.65 | 6.15 | -1.90 | -27.54% | 20 | 13 | 19.89% |
| PG260116C00185000 | 2023-11-27 10:50AM EST | 185.00 | 5.55 | 3.65 | 4.40 | 0.00 | - | 8 | 64 | 18.53% |
| PG260116C00190000 | 2023-12-04 12:31PM EST | 190.00 | 4.55 | 2.89 | 4.85 | 0.00 | - | 47 | 392 | 20.42% |
| PG260116C00195000 | 2023-12-06 2:20PM EST | 195.00 | 2.82 | 2.24 | 3.45 | 0.00 | - | 1 | 21 | 19.16% |
| PG260116C00200000 | 2023-12-01 9:55AM EST | 200.00 | 2.95 | 1.57 | 2.48 | 0.00 | - | 1 | 184 | 18.26% |
| PG260116C00210000 | 2023-11-13 3:40PM EST | 210.00 | 2.38 | 0.76 | 1.53 | 0.00 | - | 2 | 12 | 17.75% |
| PG260116C00220000 | 2023-11-28 9:45AM EST | 220.00 | 1.11 | 0.66 | 2.10 | 0.00 | - | 2 | 1 | 20.87% |
| PG260116C00230000 | 2023-12-05 11:33AM EST | 230.00 | 0.68 | 0.00 | 1.00 | 0.00 | - | 1 | 20 | 19.03% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG260116P00075000 | 2023-12-01 2:10PM EST | 75.00 | 0.67 | 0.50 | 0.97 | 0.00 | - | 21 | 6 | 28.33% |
| PG260116P00080000 | 2023-12-06 10:24AM EST | 80.00 | 0.92 | 0.04 | 5.00 | 0.00 | - | 1 | 7 | 40.47% |
| PG260116P00085000 | 2023-10-06 9:40AM EST | 85.00 | 1.80 | 0.00 | 5.00 | 0.00 | - | 3 | 13 | 37.27% |
| PG260116P00090000 | 2023-11-24 9:30AM EST | 90.00 | 1.20 | 0.70 | 2.62 | 0.00 | - | 1 | 7 | 27.75% |
| PG260116P00095000 | 2023-12-06 3:48PM EST | 95.00 | 1.90 | 0.81 | 2.61 | 0.00 | - | 10 | 17 | 25.25% |
| PG260116P00100000 | 2023-12-05 2:36PM EST | 100.00 | 2.25 | 0.78 | 2.43 | 0.00 | - | 1 | 18 | 22.39% |
| PG260116P00105000 | 2023-12-06 1:41PM EST | 105.00 | 2.90 | 1.54 | 3.15 | 0.00 | - | 2 | 17 | 21.94% |
| PG260116P00110000 | 2023-12-05 3:54PM EST | 110.00 | 2.95 | 2.66 | 3.40 | 0.00 | - | 1 | 96 | 20.20% |
| PG260116P00115000 | 2023-11-20 2:07PM EST | 115.00 | 3.35 | 2.82 | 4.15 | 0.00 | - | 5 | 6 | 19.41% |
| PG260116P00120000 | 2023-12-07 11:36AM EST | 120.00 | 4.94 | 3.80 | 5.05 | -0.06 | -1.20% | 1 | 25 | 18.64% |
| PG260116P00125000 | 2023-12-07 11:35AM EST | 125.00 | 6.00 | 5.00 | 7.05 | 0.00 | - | 1 | 85 | 19.31% |
| PG260116P00130000 | 2023-12-08 11:45AM EST | 130.00 | 7.30 | 5.85 | 7.55 | +0.35 | +5.04% | 3 | 385 | 17.42% |
| PG260116P00135000 | 2023-12-07 11:35AM EST | 135.00 | 8.50 | 6.40 | 10.15 | 0.00 | - | 3 | 72 | 18.15% |
| PG260116P00140000 | 2023-12-08 12:35PM EST | 140.00 | 10.20 | 9.05 | 12.50 | +0.20 | +2.00% | 37 | 83 | 18.15% |
| PG260116P00145000 | 2023-12-07 11:37AM EST | 145.00 | 11.95 | 11.05 | 12.45 | 0.00 | - | 1 | 81 | 14.95% |
| PG260116P00150000 | 2023-12-08 11:26AM EST | 150.00 | 14.50 | 12.05 | 16.15 | +0.20 | +1.40% | 2 | 58 | 15.95% |
| PG260116P00155000 | 2023-12-06 12:44PM EST | 155.00 | 16.50 | 15.65 | 18.35 | 0.00 | - | 6 | 73 | 14.81% |
| PG260116P00160000 | 2023-11-13 3:49PM EST | 160.00 | 15.55 | 19.05 | 21.35 | 0.00 | - | 76 | 44 | 14.26% |
| PG260116P00170000 | 2023-11-28 1:23PM EST | 170.00 | 20.65 | 25.75 | 27.40 | 0.00 | - | - | 2 | 11.78% |
| PG260116P00175000 | 2023-11-28 1:23PM EST | 175.00 | 24.05 | 28.00 | 32.85 | 0.00 | - | 2 | 6 | 13.84% |
| PG260116P00180000 | 2023-11-28 1:23PM EST | 180.00 | 27.90 | 32.70 | 37.35 | 0.00 | - | - | 1 | 14.17% |
© 2023 Yahoo. All rights reserved.