The Procter & Gamble Company (PG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 September 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG250919C00155000 | 2024-10-04 10:31AM EDT | 155.00 | 22.10 | 21.55 | 22.50 | -3.90 | -15.00% | 10 | 8 | 23.03% |
| PG250919C00160000 | 2024-10-03 9:54AM EDT | 160.00 | 19.05 | 16.50 | 18.60 | 0.00 | - | 5 | 17 | 21.39% |
| PG250919C00165000 | 2024-10-04 11:09AM EDT | 165.00 | 15.55 | 15.00 | 15.90 | -3.15 | -16.84% | 1 | 10 | 21.33% |
| PG250919C00170000 | 2024-09-23 10:13AM EDT | 170.00 | 15.00 | 11.05 | 12.55 | 0.00 | - | 2 | 3 | 19.84% |
| PG250919C00175000 | 2024-10-04 12:14PM EDT | 175.00 | 9.80 | 9.55 | 9.95 | -0.75 | -7.11% | 33 | 52 | 19.07% |
| PG250919C00180000 | 2024-10-04 12:14PM EDT | 180.00 | 7.65 | 6.95 | 8.50 | -0.85 | -10.00% | 31 | 439 | 19.61% |
| PG250919C00185000 | 2024-10-03 11:30AM EDT | 185.00 | 6.30 | 5.70 | 6.00 | 0.00 | - | 21 | 112 | 18.04% |
| PG250919C00195000 | 2024-10-01 1:49PM EDT | 195.00 | 4.15 | 2.14 | 3.35 | 0.00 | - | 4 | 29 | 17.26% |
| PG250919C00200000 | 2024-09-30 11:49AM EDT | 200.00 | 3.10 | 2.13 | 2.51 | 0.00 | - | 2 | 139 | 17.12% |
| PG250919C00210000 | 2024-09-27 11:06AM EDT | 210.00 | 1.70 | 0.93 | 1.92 | 0.00 | - | 1 | 2 | 18.59% |
| PG250919C00220000 | 2024-10-02 9:49AM EDT | 220.00 | 0.63 | 0.47 | 1.16 | 0.00 | - | 1 | 0 | 18.68% |
Putsfor19 September 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG250919P00105000 | 2024-09-24 2:46PM EDT | 105.00 | 0.59 | 0.30 | 1.96 | 0.00 | - | - | 75 | 36.32% |
| PG250919P00110000 | 2024-09-24 2:46PM EDT | 110.00 | 0.69 | 0.44 | 2.07 | 0.00 | - | - | 49 | 33.92% |
| PG250919P00115000 | 2024-09-24 2:37PM EDT | 115.00 | 0.85 | 0.84 | 1.47 | 0.00 | - | - | 40 | 28.45% |
| PG250919P00120000 | 2024-10-03 10:21AM EDT | 120.00 | 1.14 | 1.02 | 1.75 | 0.00 | - | 1 | 39 | 27.12% |
| PG250919P00125000 | 2024-09-19 11:16AM EDT | 125.00 | 1.35 | 1.30 | 2.01 | 0.00 | - | 1 | 2 | 25.56% |
| PG250919P00130000 | 2024-10-04 3:20PM EDT | 130.00 | 1.75 | 1.63 | 2.21 | +0.26 | +17.45% | 1 | 4 | 23.69% |
| PG250919P00135000 | 2024-09-20 1:54PM EDT | 135.00 | 1.85 | 2.06 | 2.22 | 0.00 | - | 10 | 10 | 21.19% |
| PG250919P00140000 | 2024-10-02 9:31AM EDT | 140.00 | 2.40 | 2.59 | 2.77 | 0.00 | - | 30 | 160 | 20.19% |
| PG250919P00150000 | 2024-10-03 10:21AM EDT | 150.00 | 4.25 | 4.15 | 4.70 | 0.00 | - | 1 | 51 | 19.06% |
| PG250919P00155000 | 2024-10-04 10:21AM EDT | 155.00 | 5.50 | 5.25 | 5.55 | +0.30 | +5.77% | 2 | 78 | 17.68% |
| PG250919P00160000 | 2024-10-03 12:50PM EDT | 160.00 | 6.65 | 6.25 | 6.90 | 0.00 | - | 6 | 67 | 16.81% |
| PG250919P00165000 | 2024-09-23 2:57PM EDT | 165.00 | 6.70 | 8.15 | 8.65 | 0.00 | - | 2 | 4 | 16.11% |
| PG250919P00170000 | 2024-10-04 12:07PM EDT | 170.00 | 10.50 | 10.40 | 10.70 | +0.25 | +2.44% | 11 | 127 | 15.35% |
| PG250919P00175000 | 2024-10-03 11:33AM EDT | 175.00 | 12.50 | 12.65 | 13.20 | 0.00 | - | 52 | 163 | 14.70% |
| PG250919P00180000 | 2024-10-03 3:00PM EDT | 180.00 | 15.25 | 15.40 | 16.10 | 0.00 | - | 2 | 4 | 14.03% |
| PG250919P00185000 | 2024-10-01 11:33AM EDT | 185.00 | 16.30 | 18.90 | 20.15 | 0.00 | - | 1 | 5 | 14.70% |
© 2024 Yahoo. All rights reserved.