The Procter & Gamble Company (PG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:15PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG250117C00065000 | 2023-03-10 3:34PM EDT | 65.00 | 73.00 | 79.80 | 81.55 | 0.00 | - | 1 | 8 | 39.21% |
| PG250117C00070000 | 2023-03-03 3:07PM EDT | 70.00 | 71.91 | 75.05 | 76.80 | 0.00 | - | 2 | 9 | 37.43% |
| PG250117C00075000 | 2023-01-27 11:58AM EDT | 75.00 | 65.94 | 64.90 | 68.00 | 0.00 | - | 5 | 5 | 0.00% |
| PG250117C00080000 | 2022-10-07 10:30AM EDT | 80.00 | 48.99 | 56.35 | 59.00 | 0.00 | - | 2 | 4 | 0.00% |
| PG250117C00085000 | 2022-10-04 12:28PM EDT | 85.00 | 49.20 | 50.30 | 52.50 | 0.00 | - | - | 4 | 0.00% |
| PG250117C00090000 | 2022-11-16 11:24AM EDT | 90.00 | 56.77 | 63.20 | 65.80 | +18.27 | +47.45% | 1 | 4 | 50.21% |
| PG250117C00095000 | 2023-01-24 4:26PM EDT | 95.00 | 51.15 | 49.40 | 50.75 | 0.00 | - | 4 | 8 | 18.98% |
| PG250117C00100000 | 2023-03-21 12:23PM EDT | 100.00 | 47.80 | 48.90 | 50.85 | 0.00 | - | 1 | 15 | 32.39% |
| PG250117C00105000 | 2023-01-03 10:47AM EDT | 105.00 | 51.97 | 42.75 | 44.80 | 0.00 | - | 10 | 23 | 27.16% |
| PG250117C00110000 | 2023-03-13 10:32AM EDT | 110.00 | 36.54 | 40.90 | 43.00 | 0.00 | - | 2 | 0 | 30.78% |
| PG250117C00115000 | 2023-03-09 12:05PM EDT | 115.00 | 32.35 | 36.95 | 38.65 | 0.00 | - | 2 | 0 | 28.93% |
| PG250117C00120000 | 2023-03-20 11:18AM EDT | 120.00 | 32.64 | 33.20 | 34.70 | 0.00 | - | 2 | 0 | 27.67% |
| PG250117C00125000 | 2023-03-22 12:11PM EDT | 125.00 | 30.30 | 29.70 | 30.90 | +0.85 | +2.89% | 40 | 208 | 26.50% |
| PG250117C00130000 | 2023-03-17 9:52AM EDT | 130.00 | 24.50 | 26.30 | 27.60 | 0.00 | - | 58 | 0 | 25.86% |
| PG250117C00135000 | 2023-03-15 12:40PM EDT | 135.00 | 19.80 | 22.90 | 24.10 | 0.00 | - | 12 | 0 | 24.72% |
| PG250117C00140000 | 2023-03-21 3:44PM EDT | 140.00 | 19.50 | 20.05 | 20.95 | 0.00 | - | 4 | 0 | 23.85% |
| PG250117C00145000 | 2023-03-22 12:33PM EDT | 145.00 | 17.25 | 17.20 | 17.90 | +0.80 | +4.86% | 50 | 3,870 | 22.87% |
| PG250117C00150000 | 2023-03-22 12:10PM EDT | 150.00 | 15.00 | 14.55 | 15.25 | +1.05 | +7.53% | 2 | 0 | 22.15% |
| PG250117C00155000 | 2023-03-17 2:53PM EDT | 155.00 | 10.95 | 12.15 | 12.95 | 0.00 | - | 86 | 0 | 21.62% |
| PG250117C00160000 | 2023-03-21 1:50PM EDT | 160.00 | 9.60 | 10.05 | 10.80 | 0.00 | - | 1 | 312 | 21.00% |
| PG250117C00165000 | 2023-03-21 2:52PM EDT | 165.00 | 7.65 | 8.20 | 8.95 | 0.00 | - | 1 | 216 | 20.50% |
| PG250117C00170000 | 2023-03-22 9:33AM EDT | 170.00 | 6.45 | 6.55 | 7.30 | +0.09 | +1.42% | 12 | 0 | 19.98% |
| PG250117C00175000 | 2023-03-22 9:33AM EDT | 175.00 | 5.16 | 5.15 | 5.85 | -0.14 | -2.64% | 3 | 1,111 | 19.45% |
| PG250117C00180000 | 2023-03-16 3:39PM EDT | 180.00 | 3.80 | 4.00 | 4.70 | 0.00 | - | 1 | 0 | 19.08% |
| PG250117C00185000 | 2023-03-22 10:13AM EDT | 185.00 | 3.20 | 3.05 | 3.70 | 0.00 | - | 2 | 0 | 18.68% |
| PG250117C00190000 | 2023-03-20 9:33AM EDT | 190.00 | 2.40 | 2.30 | 2.84 | 0.00 | - | 2 | 0 | 18.23% |
| PG250117C00195000 | 2023-02-09 1:31PM EDT | 195.00 | 1.20 | 1.01 | 2.04 | 0.00 | - | 2 | 121 | 17.56% |
| PG250117C00200000 | 2023-03-15 1:57PM EDT | 200.00 | 1.15 | 1.30 | 1.62 | 0.00 | - | 1 | 94 | 17.48% |
| PG250117C00210000 | 2023-03-16 10:17AM EDT | 210.00 | 0.78 | 0.76 | 1.04 | 0.00 | - | 6 | 0 | 17.47% |
| PG250117C00220000 | 2023-03-22 10:19AM EDT | 220.00 | 0.52 | 0.25 | 0.83 | +0.17 | +48.57% | 2 | 188 | 18.24% |
| PG250117C00230000 | 2023-03-22 10:54AM EDT | 230.00 | 0.31 | 0.20 | 0.43 | -0.02 | -6.06% | 16 | 72 | 17.54% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG250117P00065000 | 2023-03-22 10:32AM EDT | 65.00 | 0.72 | 0.48 | 0.82 | -0.14 | -16.28% | 61 | 0 | 34.91% |
| PG250117P00070000 | 2023-03-09 4:20PM EDT | 70.00 | 1.05 | 0.56 | 1.31 | 0.00 | - | 1 | 0 | 35.36% |
| PG250117P00075000 | 2023-02-10 3:37PM EDT | 75.00 | 1.20 | 1.02 | 2.11 | 0.00 | - | 4 | 30 | 36.45% |
| PG250117P00080000 | 2023-03-13 2:47PM EDT | 80.00 | 1.55 | 0.98 | 1.72 | 0.00 | - | 10 | 0 | 31.76% |
| PG250117P00085000 | 2023-02-16 10:33AM EDT | 85.00 | 1.65 | 1.28 | 2.13 | 0.00 | - | 1 | 15 | 30.74% |
| PG250117P00090000 | 2023-03-20 11:46AM EDT | 90.00 | 1.92 | 1.80 | 2.02 | 0.00 | - | 1 | 0 | 27.66% |
| PG250117P00095000 | 2023-02-14 12:37PM EDT | 95.00 | 2.45 | 2.19 | 2.54 | 0.00 | - | 1 | 41 | 26.87% |
| PG250117P00100000 | 2023-03-21 2:18PM EDT | 100.00 | 2.81 | 2.39 | 2.81 | 0.00 | - | 1 | 0 | 25.14% |
| PG250117P00105000 | 2023-03-09 3:47PM EDT | 105.00 | 3.70 | 2.92 | 3.30 | 0.00 | - | 260 | 0 | 23.93% |
| PG250117P00110000 | 2023-02-07 4:01PM EDT | 110.00 | 3.96 | 4.45 | 4.85 | 0.00 | - | 45 | 318 | 24.86% |
| PG250117P00115000 | 2023-03-10 4:50PM EDT | 115.00 | 6.00 | 4.35 | 4.60 | 0.00 | - | 2 | 200 | 21.73% |
| PG250117P00120000 | 2023-03-20 12:38PM EDT | 120.00 | 5.60 | 5.15 | 5.50 | 0.00 | - | 4 | 104 | 20.81% |
| PG250117P00125000 | 2023-03-21 2:59PM EDT | 125.00 | 6.73 | 6.15 | 6.50 | 0.00 | - | 2 | 0 | 19.83% |
| PG250117P00130000 | 2023-03-16 1:52PM EDT | 130.00 | 8.27 | 7.35 | 7.65 | 0.00 | - | 2 | 59 | 18.84% |
| PG250117P00135000 | 2023-03-17 11:35AM EDT | 135.00 | 10.10 | 8.50 | 9.45 | 0.00 | - | 100 | 157 | 18.49% |
| PG250117P00140000 | 2023-03-16 2:55PM EDT | 140.00 | 11.60 | 10.15 | 10.85 | 0.00 | - | 19 | 1,217 | 17.28% |
| PG250117P00145000 | 2023-03-22 11:30AM EDT | 145.00 | 12.65 | 11.65 | 12.75 | -1.85 | -12.76% | 1 | 1,839 | 16.41% |
| PG250117P00150000 | 2023-03-13 10:31AM EDT | 150.00 | 17.52 | 14.10 | 15.10 | 0.00 | - | 10 | 238 | 15.76% |
| PG250117P00155000 | 2023-03-07 3:32PM EDT | 155.00 | 20.65 | 16.30 | 17.90 | 0.00 | - | 5 | 226 | 15.28% |
| PG250117P00160000 | 2023-03-17 11:23AM EDT | 160.00 | 22.05 | 19.20 | 20.25 | 0.00 | - | 10 | 70 | 13.76% |
| PG250117P00165000 | 2023-02-09 4:24PM EDT | 165.00 | 28.28 | 27.60 | 30.40 | 0.00 | - | 2 | 40 | 22.62% |
| PG250117P00170000 | 2023-03-17 12:39PM EDT | 170.00 | 28.85 | 26.30 | 27.00 | 0.00 | - | 4 | 0 | 11.84% |
| PG250117P00175000 | 2023-02-14 12:12PM EDT | 175.00 | 35.60 | 32.65 | 33.60 | 0.00 | - | 1 | 0 | 16.11% |
| PG250117P00180000 | 2023-02-10 2:20PM EDT | 180.00 | 42.15 | 41.50 | 44.80 | 0.00 | - | 1 | 0 | 26.87% |
| PG250117P00185000 | 2023-01-06 4:50PM EDT | 185.00 | 33.70 | 41.70 | 43.05 | 0.00 | - | 12 | 1 | 17.75% |
| PG250117P00190000 | 2023-01-10 3:25PM EDT | 190.00 | 39.46 | 51.65 | 53.80 | 0.00 | - | 4 | 0 | 28.32% |
| PG250117P00195000 | 2023-01-06 1:44PM EDT | 195.00 | 42.25 | 51.55 | 53.50 | 0.00 | - | 10 | 0 | 20.97% |
| PG250117P00200000 | 2022-10-24 3:04PM EDT | 200.00 | 70.00 | 52.35 | 54.45 | 0.00 | - | 50 | 0 | 0.00% |
| PG250117P00210000 | 2023-03-17 12:48PM EDT | 210.00 | 66.73 | 63.95 | 65.65 | 0.00 | - | 3 | 4 | 16.55% |
| PG250117P00220000 | 2023-03-01 4:09PM EDT | 220.00 | 82.68 | 73.95 | 75.65 | 0.00 | - | - | 0 | 18.13% |
| PG250117P00230000 | 2023-01-19 10:34AM EDT | 230.00 | 86.18 | 88.35 | 92.00 | 0.00 | - | - | 1 | 34.49% |
© 2023 Yahoo. All rights reserved.
