Singapore markets closed

The Procter & Gamble Company (PG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
165.33-0.16 (-0.10%)
At close: 04:00PM EDT
165.20 -0.13 (-0.08%)
After hours: 06:18PM EDT
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PG260116C000750002024-05-06 12:08PM EDT75.0089.5088.5093.450.00-11047.83%
PG260116C000800002024-04-22 12:09PM EDT80.0082.460.000.000.00-100.00%
PG260116C000850002024-01-16 12:11PM EDT85.0066.4371.6075.850.00--20.00%
PG260116C000900002024-02-21 11:09AM EDT90.0071.5571.0575.950.00-4626.48%
PG260116C000950002024-04-17 3:19PM EDT95.0064.1772.7577.350.00-9611146.61%
PG260116C001000002024-04-25 9:33AM EDT100.0067.5066.7070.950.00-27239.95%
PG260116C001050002023-11-02 3:58PM EDT105.0052.7149.8053.900.00-8110.00%
PG260116C001100002024-04-05 9:30AM EDT110.0049.2357.1061.100.00-5934.60%
PG260116C001150002024-02-05 10:34AM EDT115.0048.680.000.000.00--10.00%
PG260116C001200002023-12-21 4:49PM EDT120.0031.8034.9038.000.00-150.00%
PG260116C001250002024-05-20 1:35PM EDT125.0048.6546.0547.950.00-113830.18%
PG260116C001300002024-05-17 11:10AM EDT130.0044.2542.3543.400.00-712528.29%
PG260116C001350002024-05-21 11:55AM EDT135.0040.8538.3539.600.00-19027.55%
PG260116C001400002024-05-20 10:37AM EDT140.0036.2034.3535.100.00-68625.61%
PG260116C001450002024-05-16 3:14PM EDT145.0033.5030.6031.350.00-519924.66%
PG260116C001500002024-05-09 2:10PM EDT150.0028.0026.9527.650.00-2036623.60%
PG260116C001550002024-05-20 1:30PM EDT155.0025.5023.5524.900.00-213723.58%
PG260116C001600002024-05-20 1:52PM EDT160.0022.0420.3521.800.00-3620722.87%
PG260116C001650002024-05-24 2:17PM EDT165.0017.7017.5018.20-2.04-10.33%326121.35%
PG260116C001700002024-05-24 3:37PM EDT170.0015.0714.6015.80-0.13-0.86%3052621.03%
PG260116C001750002024-05-23 11:11AM EDT175.0013.8011.8013.050.00-11,77620.06%
PG260116C001800002024-05-22 11:28AM EDT180.0010.759.9011.50-0.80-6.93%21,14420.26%
PG260116C001850002024-05-24 1:18PM EDT185.008.407.958.55-0.05-0.59%828218.49%
PG260116C001900002024-05-20 3:25PM EDT190.007.306.257.150.00-750718.35%
PG260116C001950002024-05-24 9:38AM EDT195.005.504.805.750.00-138517.95%
PG260116C002000002024-05-24 9:37AM EDT200.004.303.654.55-0.09-2.05%1228317.55%
PG260116C002100002024-05-20 10:22AM EDT210.002.711.762.610.00-14616.60%
PG260116C002200002024-05-20 10:23AM EDT220.001.581.091.920.00-2717.14%
PG260116C002300002024-05-23 1:32PM EDT230.000.950.601.080.00-223516.57%
PG260116C002400002024-05-16 11:37AM EDT240.000.700.201.200.00-12118.56%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PG260116P000750002024-04-26 10:28AM EDT75.000.300.070.710.00-113834.40%
PG260116P000800002024-01-26 12:14PM EDT80.000.660.141.090.00-1734.67%
PG260116P000850002024-04-11 2:48PM EDT85.000.650.131.720.00-31635.55%
PG260116P000900002024-05-16 1:54PM EDT90.000.390.231.900.00-61533.75%
PG260116P000950002024-04-05 9:45AM EDT95.001.200.312.000.00-12031.65%
PG260116P001000002024-05-17 3:34PM EDT100.000.800.601.200.00-24125.84%
PG260116P001050002024-05-22 10:51AM EDT105.000.980.802.380.00-22628.22%
PG260116P001100002024-05-21 10:18AM EDT110.001.181.151.430.00-617922.66%
PG260116P001150002024-05-16 3:18PM EDT115.001.411.462.150.00-112723.03%
PG260116P001200002024-05-09 11:03AM EDT120.001.851.772.220.00-115721.13%
PG260116P001250002024-05-15 3:54PM EDT125.002.241.932.460.00-1615219.70%
PG260116P001300002024-05-20 2:08PM EDT130.002.602.153.000.00-1144418.88%
PG260116P001350002024-05-20 1:30PM EDT135.003.102.964.050.00-923018.84%
PG260116P001400002024-05-24 11:17AM EDT140.003.903.754.30+0.10+2.63%325617.08%
PG260116P001450002024-05-20 11:34AM EDT145.004.553.655.400.00-856216.58%
PG260116P001500002024-05-20 11:34AM EDT150.005.555.657.150.00-715616.69%
PG260116P001550002024-05-20 11:21AM EDT155.006.756.607.900.00-713615.12%
PG260116P001600002024-05-23 12:15PM EDT160.008.207.409.000.00-519413.78%
PG260116P001650002024-05-23 3:18PM EDT165.0010.409.3511.750.00-4512614.10%
PG260116P001700002024-05-23 3:41PM EDT170.0012.4011.7513.000.00-103012.25%
PG260116P001750002024-03-22 12:31PM EDT175.0017.9517.6521.800.00-214519.00%
PG260116P001800002024-04-22 3:22PM EDT180.0020.960.000.000.00-100.00%
PG260116P001850002024-05-15 9:53AM EDT185.0021.0019.1021.600.00--19.31%
PG260116P001900002024-04-09 10:02AM EDT190.0034.6022.8524.800.00-105.81%
PG260116P002000002024-05-24 2:44PM EDT200.0034.4032.5536.95+2.18+6.77%1113.76%
PG260116P002100002024-05-24 2:45PM EDT210.0044.3842.6046.05-10.74-19.48%1113.95%