The Procter & Gamble Company (PG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG250117C00065000 | 2023-09-07 1:58PM EST | 65.00 | 90.25 | 78.15 | 80.30 | 0.00 | - | 1 | 13 | 33.84% |
| PG250117C00070000 | 2023-08-23 12:02PM EST | 70.00 | 83.79 | 81.60 | 84.25 | 0.00 | - | 5 | 3 | 76.80% |
| PG250117C00075000 | 2023-07-27 8:34AM EST | 75.00 | 80.90 | 78.85 | 80.95 | 0.00 | - | 150 | 100 | 78.00% |
| PG250117C00080000 | 2023-07-25 9:13AM EST | 80.00 | 74.45 | 74.35 | 75.85 | 0.00 | - | 2 | 2 | 72.91% |
| PG250117C00085000 | 2023-12-01 11:02AM EST | 85.00 | 69.10 | 61.35 | 63.80 | 0.00 | - | 1 | 4 | 46.20% |
| PG250117C00090000 | 2023-09-21 12:33PM EST | 90.00 | 65.45 | 58.50 | 63.50 | 0.00 | - | 1 | 31 | 50.02% |
| PG250117C00095000 | 2023-09-21 12:32PM EST | 95.00 | 61.05 | 55.10 | 58.85 | 0.00 | - | 29 | 142 | 54.18% |
| PG250117C00100000 | 2023-10-25 1:42PM EST | 100.00 | 54.63 | 53.70 | 54.90 | 0.00 | - | 1 | 0 | 50.95% |
| PG250117C00105000 | 2023-11-02 2:58PM EST | 105.00 | 50.86 | 48.50 | 51.50 | 0.00 | - | 8 | 12 | 52.00% |
| PG250117C00110000 | 2023-11-29 11:41AM EST | 110.00 | 45.51 | 37.50 | 39.95 | 0.00 | - | 2 | 29 | 31.77% |
| PG250117C00115000 | 2023-10-25 12:37PM EST | 115.00 | 41.25 | 40.55 | 42.20 | 0.00 | - | 1 | 0 | 44.86% |
| PG250117C00120000 | 2023-12-01 2:33PM EST | 120.00 | 37.61 | 30.25 | 32.80 | 0.00 | - | 1 | 242 | 31.47% |
| PG250117C00125000 | 2023-12-08 9:43AM EST | 125.00 | 26.86 | 26.25 | 27.30 | -3.14 | -10.47% | 3 | 155 | 26.79% |
| PG250117C00130000 | 2023-12-05 10:29AM EST | 130.00 | 26.30 | 22.65 | 23.75 | 0.00 | - | 1 | 474 | 25.99% |
| PG250117C00135000 | 2023-11-28 1:25PM EST | 135.00 | 19.90 | 19.00 | 20.80 | -5.73 | -22.36% | 1 | 83 | 25.88% |
| PG250117C00140000 | 2023-12-08 10:53AM EST | 140.00 | 16.30 | 14.80 | 16.50 | -2.78 | -14.57% | 1 | 740 | 23.03% |
| PG250117C00145000 | 2023-12-08 11:27AM EST | 145.00 | 12.80 | 12.80 | 13.35 | -1.20 | -8.57% | 39 | 4,181 | 21.81% |
| PG250117C00150000 | 2023-12-08 11:15AM EST | 150.00 | 10.55 | 9.55 | 10.50 | -1.00 | -8.66% | 39 | 1,837 | 20.64% |
| PG250117C00155000 | 2023-12-08 1:55PM EST | 155.00 | 7.79 | 7.75 | 8.15 | -0.96 | -10.97% | 132 | 1,782 | 19.79% |
| PG250117C00160000 | 2023-12-08 2:47PM EST | 160.00 | 5.90 | 5.55 | 6.10 | -1.05 | -15.11% | 3 | 898 | 18.92% |
| PG250117C00165000 | 2023-12-08 12:56PM EST | 165.00 | 4.30 | 4.25 | 4.45 | -0.80 | -15.69% | 1 | 2,131 | 18.18% |
| PG250117C00170000 | 2023-12-08 3:27PM EST | 170.00 | 3.10 | 3.00 | 3.20 | -0.49 | -13.65% | 17 | 1,247 | 17.63% |
| PG250117C00175000 | 2023-12-08 9:57AM EST | 175.00 | 2.09 | 1.99 | 2.31 | -0.59 | -22.01% | 78 | 1,789 | 17.33% |
| PG250117C00180000 | 2023-12-08 9:37AM EST | 180.00 | 1.58 | 1.27 | 1.58 | -0.24 | -13.19% | 3 | 1,063 | 16.89% |
| PG250117C00185000 | 2023-12-07 10:38AM EST | 185.00 | 1.02 | 1.00 | 1.07 | -0.25 | -19.69% | 3 | 2,375 | 16.57% |
| PG250117C00190000 | 2023-12-08 11:51AM EST | 190.00 | 0.69 | 0.70 | 0.76 | -0.19 | -21.59% | 12 | 469 | 16.53% |
| PG250117C00195000 | 2023-12-05 12:30PM EST | 195.00 | 0.68 | 0.50 | 0.54 | 0.00 | - | 5 | 1,185 | 16.53% |
| PG250117C00200000 | 2023-12-08 10:04AM EST | 200.00 | 0.40 | 0.31 | 0.63 | -0.05 | -11.11% | 1 | 625 | 18.15% |
| PG250117C00210000 | 2023-12-08 10:42AM EST | 210.00 | 0.25 | 0.19 | 0.27 | -0.02 | -7.41% | 2 | 232 | 17.51% |
| PG250117C00220000 | 2023-12-08 10:42AM EST | 220.00 | 0.15 | 0.12 | 0.21 | -0.02 | -11.76% | 2 | 611 | 18.58% |
| PG250117C00230000 | 2023-12-06 9:56AM EST | 230.00 | 0.11 | 0.00 | 0.48 | 0.00 | - | 2 | 112 | 22.95% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG250117P00065000 | 2023-11-10 2:07PM EST | 65.00 | 0.19 | 0.00 | 0.43 | 0.00 | - | 2 | 192 | 39.89% |
| PG250117P00070000 | 2023-12-06 9:54AM EST | 70.00 | 0.24 | 0.05 | 0.50 | 0.00 | - | 1 | 83 | 37.53% |
| PG250117P00075000 | 2023-12-06 9:57AM EST | 75.00 | 0.37 | 0.06 | 0.56 | 0.00 | - | 2 | 38 | 35.06% |
| PG250117P00080000 | 2023-12-06 9:59AM EST | 80.00 | 0.39 | 0.26 | 0.65 | 0.00 | - | 2 | 69 | 32.96% |
| PG250117P00085000 | 2023-12-06 3:41PM EST | 85.00 | 0.50 | 0.34 | 0.76 | 0.00 | - | 3 | 52 | 30.99% |
| PG250117P00090000 | 2023-12-08 11:51AM EST | 90.00 | 0.65 | 0.41 | 0.75 | +0.05 | +8.33% | 3 | 122 | 28.08% |
| PG250117P00095000 | 2023-12-06 10:02AM EST | 95.00 | 0.85 | 0.58 | 1.08 | 0.00 | - | 2 | 1,041 | 27.54% |
| PG250117P00100000 | 2023-12-08 3:33PM EST | 100.00 | 1.04 | 1.01 | 1.09 | +0.10 | +10.64% | 1 | 165 | 24.85% |
| PG250117P00105000 | 2023-12-08 3:46PM EST | 105.00 | 1.30 | 1.25 | 1.37 | +0.01 | +0.78% | 8 | 866 | 23.55% |
| PG250117P00110000 | 2023-12-08 12:44PM EST | 110.00 | 1.72 | 1.65 | 1.73 | -0.05 | -2.82% | 1 | 472 | 22.33% |
| PG250117P00115000 | 2023-12-08 1:14PM EST | 115.00 | 2.17 | 2.09 | 2.22 | -0.05 | -2.25% | 2 | 398 | 21.25% |
| PG250117P00120000 | 2023-12-08 1:41PM EST | 120.00 | 2.74 | 2.58 | 2.80 | -0.07 | -2.49% | 51 | 533 | 20.10% |
| PG250117P00125000 | 2023-12-08 1:14PM EST | 125.00 | 3.60 | 3.30 | 3.60 | +0.10 | +2.86% | 40 | 790 | 19.14% |
| PG250117P00130000 | 2023-12-08 3:58PM EST | 130.00 | 4.45 | 4.25 | 4.55 | +0.12 | +2.77% | 3 | 1,066 | 18.08% |
| PG250117P00135000 | 2023-12-08 10:36AM EST | 135.00 | 5.80 | 5.55 | 5.95 | +0.03 | +0.52% | 77 | 1,045 | 17.43% |
| PG250117P00140000 | 2023-12-08 10:54AM EST | 140.00 | 7.20 | 7.10 | 7.30 | -0.10 | -1.37% | 2 | 2,225 | 16.15% |
| PG250117P00145000 | 2023-12-08 11:53AM EST | 145.00 | 9.25 | 8.65 | 9.10 | +0.25 | +2.78% | 55 | 1,951 | 15.08% |
| PG250117P00150000 | 2023-12-06 12:43PM EST | 150.00 | 11.01 | 10.90 | 11.40 | 0.00 | - | 7 | 1,881 | 14.16% |
| PG250117P00155000 | 2023-12-06 11:59AM EST | 155.00 | 13.75 | 13.40 | 14.05 | 0.00 | - | 28 | 498 | 13.04% |
| PG250117P00160000 | 2023-12-04 9:52AM EST | 160.00 | 12.85 | 16.65 | 17.25 | 0.00 | - | 2 | 448 | 11.96% |
| PG250117P00165000 | 2023-12-01 2:35PM EST | 165.00 | 15.40 | 20.35 | 21.65 | 0.00 | - | 5 | 236 | 12.58% |
| PG250117P00170000 | 2023-11-28 1:33PM EST | 170.00 | 18.65 | 24.10 | 25.55 | 0.00 | - | 4 | 45 | 10.99% |
| PG250117P00175000 | 2023-11-21 10:43AM EST | 175.00 | 25.40 | 28.60 | 30.50 | 0.00 | - | 2 | 4 | 12.22% |
| PG250117P00180000 | 2023-09-06 9:39AM EST | 180.00 | 28.25 | 36.55 | 37.55 | 0.00 | - | 2 | 16 | 20.01% |
| PG250117P00185000 | 2023-09-21 12:35PM EST | 185.00 | 32.25 | 34.65 | 39.20 | 0.00 | - | 2 | 1 | 0.00% |
| PG250117P00190000 | 2023-04-21 12:18PM EST | 190.00 | 33.50 | 35.30 | 38.95 | 0.00 | - | 2 | 0 | 0.00% |
| PG250117P00195000 | 2023-05-26 12:57PM EST | 195.00 | 49.87 | 44.75 | 48.75 | 0.00 | - | 6 | 0 | 0.00% |
| PG250117P00200000 | 2023-05-30 9:11AM EST | 200.00 | 56.80 | 49.00 | 52.00 | 0.00 | - | 1 | 1 | 0.00% |
| PG250117P00210000 | 2023-09-13 9:16AM EST | 210.00 | 57.95 | 65.55 | 68.50 | 0.00 | - | 1 | 4 | 31.07% |
| PG250117P00220000 | 2023-11-15 3:38PM EST | 220.00 | 68.17 | 74.10 | 76.80 | 0.00 | - | 1 | 1 | 28.35% |
| PG250117P00230000 | 2023-11-15 3:38PM EST | 230.00 | 78.19 | 83.70 | 87.45 | 0.00 | - | 1 | 0 | 32.70% |
© 2023 Yahoo. All rights reserved.