Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,828.53 +1,430.09 (+2.12%) CMC Crypto 200
1,389.80 +59.20 (+4.45%)
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 | 2024-07-08 12:20PM EDT | 75.00 | 91.46 | 93.05 | 96.95 | 0.00 | - | 1 | 14 | 50.23% |
| PG260116C00080000 | 2024-07-05 9:32AM EDT | 80.00 | 84.46 | 88.50 | 92.50 | 0.00 | - | 1 | 1 | 49.13% |
| 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 | 0.00% |
| PG260116C00095000 | 2024-04-17 3:19PM EDT | 95.00 | 64.17 | 72.75 | 77.35 | 0.00 | - | 96 | 111 | 39.12% |
| PG260116C00100000 | 2024-05-30 9:31AM EDT | 100.00 | 65.47 | 65.00 | 70.00 | 0.00 | - | 43 | 29 | 26.39% |
| PG260116C00105000 | 2024-06-10 10:14AM EDT | 105.00 | 65.70 | 61.50 | 65.35 | 0.00 | - | 11 | 3 | 26.12% |
| PG260116C00110000 | 2024-04-05 9:30AM EDT | 110.00 | 49.23 | 57.10 | 61.10 | 0.00 | - | 5 | 9 | 27.01% |
| PG260116C00115000 | 2024-05-28 9:32AM EDT | 115.00 | 54.95 | 55.20 | 58.15 | 0.00 | - | 1 | 2 | 30.72% |
| PG260116C00120000 | 2024-07-15 12:40PM EDT | 120.00 | 49.39 | 52.85 | 55.35 | 0.00 | - | 1 | 4 | 33.17% |
| PG260116C00125000 | 2024-07-19 3:56PM EDT | 125.00 | 48.60 | 49.00 | 50.15 | 0.00 | - | 3 | 132 | 30.07% |
| PG260116C00130000 | 2024-07-24 9:46AM EDT | 130.00 | 43.30 | 44.85 | 46.85 | 0.00 | - | 1 | 126 | 30.64% |
| PG260116C00135000 | 2024-07-11 3:18PM EDT | 135.00 | 36.65 | 40.70 | 42.55 | 0.00 | - | 1 | 76 | 29.13% |
| PG260116C00140000 | 2024-07-15 10:50AM EDT | 140.00 | 33.15 | 36.75 | 37.50 | 0.00 | - | 5 | 83 | 26.33% |
| PG260116C00145000 | 2024-07-26 12:55PM EDT | 145.00 | 33.15 | 32.80 | 33.80 | +1.85 | +5.91% | 1 | 198 | 25.63% |
| PG260116C00150000 | 2024-07-25 11:17AM EDT | 150.00 | 28.55 | 29.10 | 29.80 | -0.71 | -2.43% | 1 | 343 | 24.29% |
| PG260116C00155000 | 2024-07-25 12:31PM EDT | 155.00 | 25.60 | 25.50 | 26.25 | 0.00 | - | 15 | 122 | 23.42% |
| PG260116C00160000 | 2024-07-23 10:26AM EDT | 160.00 | 21.66 | 22.10 | 23.60 | 0.00 | - | 2 | 198 | 23.50% |
| PG260116C00165000 | 2024-07-26 12:23PM EDT | 165.00 | 19.05 | 19.00 | 20.35 | +1.21 | +6.78% | 1 | 244 | 22.56% |
| PG260116C00170000 | 2024-07-26 2:08PM EDT | 170.00 | 16.15 | 16.00 | 17.05 | +0.90 | +5.90% | 139 | 547 | 21.33% |
| PG260116C00175000 | 2024-07-25 11:58AM EDT | 175.00 | 13.08 | 13.40 | 14.00 | -0.50 | -3.68% | 1 | 1,828 | 20.16% |
| PG260116C00180000 | 2024-07-26 3:04PM EDT | 180.00 | 10.99 | 11.05 | 11.50 | +1.04 | +10.45% | 2 | 1,135 | 19.39% |
| PG260116C00185000 | 2024-07-26 9:30AM EDT | 185.00 | 8.00 | 9.00 | 9.85 | -1.16 | -12.66% | 20 | 641 | 19.39% |
| PG260116C00190000 | 2024-07-25 12:22PM EDT | 190.00 | 7.35 | 7.25 | 8.35 | 0.00 | - | 1 | 527 | 19.32% |
| PG260116C00195000 | 2024-07-18 9:45AM EDT | 195.00 | 5.70 | 5.75 | 6.95 | -0.20 | -3.39% | 100 | 487 | 19.12% |
| PG260116C00200000 | 2024-07-26 1:03PM EDT | 200.00 | 4.60 | 4.40 | 4.85 | -0.05 | -1.08% | 11 | 474 | 17.60% |
| PG260116C00210000 | 2024-07-24 3:46PM EDT | 210.00 | 2.61 | 2.01 | 2.97 | 0.00 | - | 2 | 48 | 17.04% |
| PG260116C00220000 | 2024-07-22 10:15AM EDT | 220.00 | 1.48 | 1.41 | 2.30 | 0.00 | - | 1 | 7 | 17.90% |
| PG260116C00230000 | 2024-07-26 1:33PM EDT | 230.00 | 0.95 | 0.68 | 1.66 | +0.30 | +46.15% | 1 | 30 | 18.29% |
| PG260116C00240000 | 2024-07-23 10:26AM EDT | 240.00 | 0.60 | 0.41 | 0.95 | 0.00 | - | 2 | 20 | 17.74% |
| PG260116C00250000 | 2024-07-22 10:16AM EDT | 250.00 | 0.10 | 0.11 | 1.66 | 0.00 | - | 1 | 1 | 21.74% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG260116P00075000 | 2024-07-18 11:16AM EDT | 75.00 | 0.33 | 0.00 | 0.40 | 0.00 | - | 24 | 64 | 33.69% |
| PG260116P00080000 | 2024-07-23 3:18PM EDT | 80.00 | 0.49 | 0.14 | 1.60 | 0.00 | - | 3 | 58 | 40.71% |
| PG260116P00085000 | 2024-04-11 2:48PM EDT | 85.00 | 0.65 | 0.13 | 1.72 | 0.00 | - | 3 | 16 | 38.49% |
| PG260116P00090000 | 2024-05-16 1:54PM EDT | 90.00 | 0.39 | 0.20 | 1.08 | 0.00 | - | 6 | 15 | 32.24% |
| PG260116P00095000 | 2024-04-05 9:45AM EDT | 95.00 | 1.20 | 0.31 | 2.00 | 0.00 | - | 1 | 20 | 34.40% |
| PG260116P00100000 | 2024-07-15 9:33AM EDT | 100.00 | 0.79 | 0.60 | 1.20 | 0.00 | - | 1 | 42 | 28.22% |
| PG260116P00105000 | 2024-07-16 2:30PM EDT | 105.00 | 0.88 | 0.80 | 0.98 | 0.00 | - | 1 | 27 | 24.88% |
| PG260116P00110000 | 2024-07-24 3:33PM EDT | 110.00 | 1.10 | 1.00 | 1.35 | 0.00 | - | 1 | 179 | 24.56% |
| PG260116P00115000 | 2024-07-11 3:16PM EDT | 115.00 | 1.46 | 1.00 | 1.40 | 0.00 | - | 5 | 109 | 22.68% |
| PG260116P00120000 | 2024-07-17 10:03AM EDT | 120.00 | 1.55 | 1.30 | 1.67 | 0.00 | - | 6 | 160 | 21.62% |
| PG260116P00125000 | 2024-05-15 3:54PM EDT | 125.00 | 2.24 | 1.75 | 2.15 | 0.00 | - | 16 | 152 | 21.05% |
| PG260116P00130000 | 2024-07-23 12:36PM EDT | 130.00 | 2.29 | 1.94 | 2.48 | 0.00 | - | 1 | 452 | 19.83% |
| PG260116P00135000 | 2024-07-23 3:18PM EDT | 135.00 | 2.77 | 2.57 | 3.00 | 0.00 | - | 1 | 235 | 18.94% |
| PG260116P00140000 | 2024-07-18 11:41AM EDT | 140.00 | 3.45 | 3.20 | 3.65 | 0.00 | - | 7 | 367 | 18.11% |
| PG260116P00145000 | 2024-07-19 10:25AM EDT | 145.00 | 4.20 | 4.00 | 4.95 | 0.00 | - | 16 | 745 | 18.18% |
| PG260116P00150000 | 2024-07-23 10:59AM EDT | 150.00 | 5.35 | 4.90 | 5.40 | 0.00 | - | 1 | 229 | 16.53% |
| PG260116P00155000 | 2024-07-23 12:57PM EDT | 155.00 | 6.81 | 5.35 | 6.50 | 0.00 | - | 200 | 316 | 15.69% |
| PG260116P00160000 | 2024-07-23 10:26AM EDT | 160.00 | 8.04 | 6.75 | 8.50 | 0.00 | - | 2 | 295 | 15.75% |
| PG260116P00165000 | 2024-07-19 1:54PM EDT | 165.00 | 9.90 | 8.90 | 9.60 | 0.00 | - | 6 | 239 | 14.28% |
| PG260116P00170000 | 2024-07-25 11:25AM EDT | 170.00 | 11.45 | 10.05 | 11.50 | +0.20 | +1.78% | 1 | 221 | 13.47% |
| PG260116P00175000 | 2024-07-09 12:55PM EDT | 175.00 | 14.85 | 13.25 | 13.70 | 0.00 | - | 51 | 174 | 12.61% |
| PG260116P00180000 | 2024-06-24 12:05PM EDT | 180.00 | 16.06 | 15.50 | 19.00 | 0.00 | - | 1 | 4 | 15.20% |
| PG260116P00185000 | 2024-05-15 9:53AM EDT | 185.00 | 21.00 | 20.20 | 22.25 | 0.00 | - | - | 1 | 14.92% |
| PG260116P00190000 | 2024-06-24 10:43AM EDT | 190.00 | 22.44 | 24.00 | 25.15 | 0.00 | - | 1 | 1 | 13.73% |
| PG260116P00200000 | 2024-07-25 3:03PM EDT | 200.00 | 32.54 | 29.15 | 33.05 | 0.00 | - | 1 | 1 | 13.08% |
| PG260116P00210000 | 2024-05-24 2:45PM EDT | 210.00 | 44.38 | 39.50 | 44.00 | 0.00 | - | 1 | 1 | 17.36% |
© 2024 Yahoo. All rights reserved.