Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,250.77 -591.20 (-0.93%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
The Procter & Gamble Company (PG)
NYSE - Nasdaq Real-time 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 | 47.98% |
| PG260116C00080000 | 2024-04-22 12:09PM EDT | 80.00 | 82.46 | 80.60 | 85.25 | 0.00 | - | 1 | 1 | 45.64% |
| 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 | 41.44% |
| PG260116C00095000 | 2024-04-17 3:19PM EDT | 95.00 | 64.17 | 67.25 | 71.75 | 0.00 | - | 96 | 111 | 40.58% |
| PG260116C00100000 | 2024-04-25 9:33AM EDT | 100.00 | 67.50 | 63.00 | 67.50 | 0.00 | - | 2 | 72 | 39.41% |
| 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 | 54.50 | 59.00 | 0.00 | - | 5 | 9 | 36.75% |
| 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 | 2024-04-17 3:34PM EDT | 125.00 | 39.00 | 42.15 | 44.40 | 0.00 | - | 1 | 139 | 29.06% |
| PG260116C00130000 | 2024-04-24 2:45PM EDT | 130.00 | 40.79 | 39.45 | 40.55 | 0.00 | - | 4 | 128 | 28.22% |
| PG260116C00135000 | 2024-04-22 2:58PM EDT | 135.00 | 35.90 | 35.45 | 37.90 | 0.00 | - | 40 | 93 | 29.00% |
| PG260116C00140000 | 2024-03-05 1:17PM EDT | 140.00 | 30.00 | 25.45 | 27.25 | 0.00 | - | 1 | 89 | 17.94% |
| PG260116C00145000 | 2024-04-24 11:23AM EDT | 145.00 | 28.35 | 27.60 | 29.05 | 0.00 | - | 11 | 210 | 24.85% |
| PG260116C00150000 | 2024-04-23 12:39PM EDT | 150.00 | 25.25 | 24.60 | 26.20 | 0.00 | - | 7 | 380 | 24.68% |
| PG260116C00155000 | 2024-04-23 11:05AM EDT | 155.00 | 22.06 | 21.35 | 22.20 | 0.00 | - | 9 | 136 | 22.86% |
| PG260116C00160000 | 2024-04-22 1:06PM EDT | 160.00 | 18.65 | 18.20 | 20.25 | 0.00 | - | 11 | 189 | 23.35% |
| PG260116C00165000 | 2024-04-25 11:59AM EDT | 165.00 | 17.50 | 14.65 | 16.25 | +0.15 | +0.86% | 2 | 280 | 21.16% |
| PG260116C00170000 | 2024-04-25 12:33PM EDT | 170.00 | 14.80 | 11.90 | 13.65 | 0.00 | - | 77 | 457 | 20.40% |
| PG260116C00175000 | 2024-04-26 1:18PM EDT | 175.00 | 10.96 | 10.95 | 11.40 | -1.04 | -8.67% | 3 | 1,712 | 19.80% |
| PG260116C00180000 | 2024-04-26 10:31AM EDT | 180.00 | 9.10 | 8.80 | 9.35 | -1.15 | -11.22% | 2 | 1,126 | 19.18% |
| PG260116C00185000 | 2024-04-25 11:19AM EDT | 185.00 | 8.00 | 6.20 | 7.55 | 0.00 | - | 1 | 107 | 18.59% |
| PG260116C00190000 | 2024-04-26 12:14PM EDT | 190.00 | 5.85 | 5.05 | 6.00 | -0.85 | -12.69% | 2 | 502 | 18.04% |
| PG260116C00195000 | 2024-04-26 3:54PM EDT | 195.00 | 4.20 | 4.40 | 4.70 | -1.00 | -19.23% | 6 | 241 | 17.54% |
| PG260116C00200000 | 2024-04-25 10:35AM EDT | 200.00 | 4.10 | 3.35 | 3.70 | 0.00 | - | 10 | 209 | 17.21% |
| PG260116C00210000 | 2024-04-08 10:04AM EDT | 210.00 | 1.55 | 1.76 | 2.19 | 0.00 | - | 10 | 47 | 16.58% |
| PG260116C00220000 | 2024-04-19 2:31PM EDT | 220.00 | 1.08 | 0.57 | 1.32 | 0.00 | - | 1 | 6 | 16.30% |
| PG260116C00230000 | 2024-04-19 10:31AM EDT | 230.00 | 0.76 | 0.65 | 0.83 | 0.00 | - | 1 | 32 | 16.29% |
| PG260116C00240000 | 2024-04-26 12:23PM EDT | 240.00 | 0.45 | 0.18 | 0.62 | +0.04 | +9.76% | 3 | 25 | 16.81% |
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 | 0.61 | -0.10 | -25.00% | 11 | 27 | 31.96% |
| PG260116P00080000 | 2024-01-26 12:14PM EDT | 80.00 | 0.66 | 0.14 | 1.09 | 0.00 | - | 1 | 7 | 33.07% |
| PG260116P00085000 | 2024-04-11 2:48PM EDT | 85.00 | 0.65 | 0.20 | 1.79 | 0.00 | - | 3 | 16 | 34.20% |
| PG260116P00090000 | 2024-04-24 3:38PM EDT | 90.00 | 0.80 | 0.32 | 1.90 | 0.00 | - | 3 | 18 | 32.10% |
| PG260116P00095000 | 2024-04-05 9:45AM EDT | 95.00 | 1.20 | 0.56 | 0.88 | 0.00 | - | 1 | 20 | 24.83% |
| PG260116P00100000 | 2024-04-23 12:54PM EDT | 100.00 | 1.10 | 0.80 | 1.09 | 0.00 | - | 5 | 41 | 23.85% |
| PG260116P00105000 | 2024-04-03 12:45PM EDT | 105.00 | 1.65 | 1.03 | 1.29 | 0.00 | - | 1 | 26 | 22.69% |
| PG260116P00110000 | 2024-04-24 12:03PM EDT | 110.00 | 1.50 | 1.43 | 1.59 | 0.00 | - | 40 | 168 | 21.79% |
| PG260116P00115000 | 2024-04-25 10:40AM EDT | 115.00 | 1.81 | 1.75 | 2.23 | 0.00 | - | 1 | 127 | 21.72% |
| PG260116P00120000 | 2024-04-26 12:14PM EDT | 120.00 | 2.23 | 1.98 | 2.35 | +0.04 | +1.83% | 1 | 156 | 19.95% |
| PG260116P00125000 | 2024-04-25 1:40PM EDT | 125.00 | 2.57 | 2.47 | 2.91 | 0.00 | - | 14 | 138 | 19.21% |
| PG260116P00130000 | 2024-04-23 1:11PM EDT | 130.00 | 3.31 | 3.10 | 3.75 | 0.00 | - | 9 | 435 | 18.80% |
| PG260116P00135000 | 2024-04-19 11:53AM EDT | 135.00 | 5.00 | 3.75 | 4.05 | 0.00 | - | 1 | 220 | 17.15% |
| PG260116P00140000 | 2024-04-16 3:33PM EDT | 140.00 | 6.36 | 4.65 | 4.90 | 0.00 | - | 136 | 223 | 16.32% |
| PG260116P00145000 | 2024-04-26 2:57PM EDT | 145.00 | 5.77 | 5.30 | 6.00 | +0.17 | +3.04% | 2 | 544 | 15.62% |
| PG260116P00150000 | 2024-04-25 1:12PM EDT | 150.00 | 6.70 | 6.85 | 7.55 | 0.00 | - | 6 | 135 | 15.23% |
| PG260116P00155000 | 2024-04-25 10:39AM EDT | 155.00 | 8.15 | 8.15 | 8.60 | 0.00 | - | 2 | 118 | 13.88% |
| PG260116P00160000 | 2024-04-26 9:30AM EDT | 160.00 | 10.29 | 10.00 | 10.35 | -0.12 | -1.15% | 6 | 143 | 13.08% |
| PG260116P00165000 | 2024-04-25 10:28AM EDT | 165.00 | 11.85 | 11.80 | 12.35 | 0.00 | - | 1 | 18 | 12.18% |
| PG260116P00170000 | 2024-03-20 2:19PM EDT | 170.00 | 15.00 | 14.60 | 18.80 | 0.00 | - | 6 | 10 | 16.20% |
| PG260116P00175000 | 2024-03-22 12:31PM EDT | 175.00 | 17.95 | 17.65 | 21.80 | 0.00 | - | 2 | 145 | 15.81% |
| PG260116P00180000 | 2024-04-22 3:22PM EDT | 180.00 | 20.96 | 18.00 | 21.65 | 0.00 | - | 1 | 5 | 10.69% |
| PG260116P00190000 | 2024-04-09 10:02AM EDT | 190.00 | 34.60 | 26.95 | 30.95 | 0.00 | - | 1 | 0 | 12.26% |
| PG260116P00200000 | 2024-01-09 3:37PM EDT | 200.00 | 51.71 | 39.00 | 43.80 | 0.00 | - | - | 18 | 19.48% |
| PG260116P00210000 | 2024-01-23 11:17AM EDT | 210.00 | 55.12 | 47.05 | 51.50 | 0.00 | - | 1 | 1 | 17.89% |
© 2024 Yahoo. All rights reserved.