UK markets open in 4 hours 25 minutes
NIKKEI 225
38,290.49 +16.44 (+0.04%) HANG SENG
17,989.50 +226.47 (+1.27%) CRUDE OIL
79.31 +0.31 (+0.39%) GOLD FUTURES
2,332.50 +21.50 (+0.93%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,689.88 -1,947.23 (-4.09%)
The Procter & Gamble Company (PG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG260116C00075000 | 2024-03-28 10:08AM EDT | 75.00 | 87.81 | 85.50 | 89.95 | 0.00 | - | 1 | 10 | 39.09% |
| PG260116C00080000 | 2024-04-22 12:09PM EDT | 80.00 | 82.46 | 83.00 | 87.50 | 0.00 | - | 1 | 1 | 46.83% |
| PG260116C00085000 | 2024-01-16 12:11PM EDT | 85.00 | 66.43 | 71.60 | 75.85 | 0.00 | - | - | 2 | 0.00% |
| PG260116C00090000 | 2024-02-21 11:09AM EDT | 90.00 | 71.55 | 71.05 | 75.95 | 0.00 | - | 4 | 6 | 35.24% |
| PG260116C00095000 | 2024-04-17 3:19PM EDT | 95.00 | 64.17 | 70.05 | 74.00 | 0.00 | - | 96 | 111 | 41.68% |
| PG260116C00100000 | 2024-04-25 9:33AM EDT | 100.00 | 67.50 | 65.55 | 69.85 | 0.00 | - | 2 | 72 | 40.73% |
| PG260116C00105000 | 2023-11-02 3:58PM EDT | 105.00 | 52.71 | 49.80 | 53.90 | 0.00 | - | 8 | 11 | 0.00% |
| PG260116C00110000 | 2024-04-05 9:30AM EDT | 110.00 | 49.23 | 56.75 | 60.55 | 0.00 | - | 5 | 9 | 36.38% |
| PG260116C00115000 | 2024-02-05 10:34AM EDT | 115.00 | 48.68 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| PG260116C00120000 | 2023-12-21 4:49PM EDT | 120.00 | 31.80 | 34.90 | 38.00 | 0.00 | - | 1 | 5 | 0.00% |
| PG260116C00125000 | 2024-05-01 10:54AM EDT | 125.00 | 45.60 | 45.05 | 47.80 | +0.40 | +0.88% | 1 | 139 | 32.07% |
| PG260116C00130000 | 2024-04-24 2:45PM EDT | 130.00 | 40.79 | 41.35 | 44.35 | 0.00 | - | 4 | 128 | 31.75% |
| PG260116C00135000 | 2024-05-01 2:57PM EDT | 135.00 | 37.98 | 37.30 | 38.45 | +0.25 | +0.66% | 30 | 93 | 27.56% |
| PG260116C00140000 | 2024-03-05 1:17PM EDT | 140.00 | 30.00 | 25.45 | 27.25 | 0.00 | - | 1 | 89 | 15.33% |
| PG260116C00145000 | 2024-04-24 11:23AM EDT | 145.00 | 28.35 | 29.80 | 31.15 | 0.00 | - | 11 | 210 | 25.80% |
| PG260116C00150000 | 2024-05-01 10:39AM EDT | 150.00 | 26.31 | 25.35 | 27.35 | +0.11 | +0.42% | 1 | 380 | 24.47% |
| PG260116C00155000 | 2024-05-01 10:15AM EDT | 155.00 | 23.18 | 23.10 | 24.05 | +0.18 | +0.78% | 1 | 139 | 23.62% |
| PG260116C00160000 | 2024-05-01 12:12PM EDT | 160.00 | 20.85 | 20.10 | 22.25 | +0.15 | +0.72% | 1 | 198 | 24.38% |
| PG260116C00165000 | 2024-05-01 10:15AM EDT | 165.00 | 17.14 | 16.25 | 17.75 | +0.34 | +2.02% | 1 | 280 | 21.69% |
| PG260116C00170000 | 2024-04-25 12:33PM EDT | 170.00 | 14.80 | 14.55 | 16.00 | 0.00 | - | 77 | 457 | 22.03% |
| PG260116C00175000 | 2024-04-30 3:20PM EDT | 175.00 | 11.75 | 12.20 | 12.75 | 0.00 | - | 11 | 1,758 | 20.39% |
| PG260116C00180000 | 2024-04-30 2:02PM EDT | 180.00 | 10.08 | 10.00 | 10.35 | 0.00 | - | 6 | 1,138 | 19.47% |
| PG260116C00185000 | 2024-04-25 11:19AM EDT | 185.00 | 8.00 | 7.50 | 8.45 | 0.00 | - | 1 | 107 | 18.89% |
| PG260116C00190000 | 2024-04-29 11:57AM EDT | 190.00 | 5.30 | 6.45 | 7.65 | 0.00 | - | 1 | 504 | 19.48% |
| PG260116C00195000 | 2024-05-01 9:35AM EDT | 195.00 | 5.18 | 5.10 | 5.45 | +0.73 | +16.40% | 3 | 262 | 17.94% |
| PG260116C00200000 | 2024-05-01 12:30PM EDT | 200.00 | 4.20 | 3.95 | 4.50 | +0.10 | +2.44% | 2 | 209 | 17.84% |
| PG260116C00210000 | 2024-04-08 10:04AM EDT | 210.00 | 1.55 | 2.34 | 2.78 | 0.00 | - | 10 | 47 | 17.22% |
| PG260116C00220000 | 2024-04-19 2:31PM EDT | 220.00 | 1.08 | 1.28 | 1.62 | 0.00 | - | 1 | 6 | 16.62% |
| PG260116C00230000 | 2024-04-30 2:00PM EDT | 230.00 | 0.91 | 0.67 | 0.99 | 0.00 | - | 3 | 31 | 16.43% |
| PG260116C00240000 | 2024-04-26 12:23PM EDT | 240.00 | 0.45 | 0.51 | 0.83 | 0.00 | - | 3 | 22 | 17.33% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG260116P00075000 | 2024-04-26 10:28AM EDT | 75.00 | 0.30 | 0.08 | 0.71 | 0.00 | - | 11 | 38 | 33.40% |
| PG260116P00080000 | 2024-01-26 12:14PM EDT | 80.00 | 0.66 | 0.14 | 1.09 | 0.00 | - | 1 | 7 | 33.64% |
| PG260116P00085000 | 2024-04-11 2:48PM EDT | 85.00 | 0.65 | 0.17 | 1.80 | 0.00 | - | 3 | 16 | 34.86% |
| PG260116P00090000 | 2024-04-24 3:38PM EDT | 90.00 | 0.80 | 0.32 | 1.91 | 0.00 | - | 3 | 18 | 32.76% |
| PG260116P00095000 | 2024-04-05 9:45AM EDT | 95.00 | 1.20 | 0.32 | 2.05 | 0.00 | - | 1 | 20 | 30.83% |
| PG260116P00100000 | 2024-04-23 12:54PM EDT | 100.00 | 1.10 | 0.80 | 1.50 | 0.00 | - | 5 | 41 | 26.29% |
| PG260116P00105000 | 2024-04-30 10:41AM EDT | 105.00 | 1.22 | 0.80 | 2.43 | 0.00 | - | 2 | 24 | 27.40% |
| PG260116P00110000 | 2024-04-30 12:42PM EDT | 110.00 | 1.44 | 1.30 | 1.67 | 0.00 | - | 4 | 171 | 22.68% |
| PG260116P00115000 | 2024-04-30 2:41PM EDT | 115.00 | 1.75 | 1.39 | 1.77 | 0.00 | - | 2 | 128 | 20.96% |
| PG260116P00120000 | 2024-04-26 12:14PM EDT | 120.00 | 2.23 | 1.78 | 2.21 | 0.00 | - | 1 | 157 | 20.22% |
| PG260116P00125000 | 2024-04-29 12:49PM EDT | 125.00 | 2.60 | 2.33 | 2.66 | 0.00 | - | 1 | 137 | 19.31% |
| PG260116P00130000 | 2024-04-29 10:33AM EDT | 130.00 | 3.25 | 2.72 | 3.10 | 0.00 | - | 1 | 436 | 18.20% |
| PG260116P00135000 | 2024-04-19 11:53AM EDT | 135.00 | 5.00 | 2.93 | 3.80 | 0.00 | - | 1 | 220 | 17.44% |
| PG260116P00140000 | 2024-04-16 3:33PM EDT | 140.00 | 6.36 | 3.65 | 4.55 | 0.00 | - | 136 | 223 | 16.55% |
| PG260116P00145000 | 2024-04-30 12:37PM EDT | 145.00 | 5.64 | 5.25 | 5.70 | 0.00 | - | 1 | 543 | 16.03% |
| PG260116P00150000 | 2024-05-01 11:57AM EDT | 150.00 | 6.66 | 6.40 | 6.75 | -0.34 | -4.86% | 1 | 135 | 15.09% |
| PG260116P00155000 | 2024-04-30 12:37PM EDT | 155.00 | 8.18 | 7.80 | 8.20 | 0.00 | - | 1 | 119 | 14.40% |
| PG260116P00160000 | 2024-05-01 9:31AM EDT | 160.00 | 9.85 | 9.40 | 9.80 | -0.44 | -4.28% | 4 | 149 | 13.56% |
| PG260116P00165000 | 2024-04-25 10:28AM EDT | 165.00 | 11.85 | 11.20 | 11.80 | 0.00 | - | 1 | 18 | 12.85% |
| PG260116P00170000 | 2024-03-20 2:19PM EDT | 170.00 | 15.00 | 14.60 | 18.80 | 0.00 | - | 6 | 10 | 17.61% |
| PG260116P00175000 | 2024-03-22 12:31PM EDT | 175.00 | 17.95 | 17.65 | 21.80 | 0.00 | - | 2 | 145 | 17.40% |
| PG260116P00180000 | 2024-04-22 3:22PM EDT | 180.00 | 20.96 | 17.65 | 19.50 | 0.00 | - | 1 | 5 | 9.90% |
| PG260116P00190000 | 2024-04-09 10:02AM EDT | 190.00 | 34.60 | 26.20 | 26.95 | 0.00 | - | 1 | 0 | 7.18% |
| PG260116P00200000 | 2024-01-09 3:37PM EDT | 200.00 | 51.71 | 39.00 | 43.80 | 0.00 | - | - | 18 | 21.81% |
| PG260116P00210000 | 2024-01-23 11:17AM EDT | 210.00 | 55.12 | 47.05 | 51.50 | 0.00 | - | 1 | 1 | 20.95% |
© 2024 Yahoo. All rights reserved.