Australia markets closed

The Procter & Gamble Company (PG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
168.26+0.59 (+0.35%)
At close: 04:00PM EDT
168.47 +0.21 (+0.12%)
After hours: 07:05PM EDT
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PG260116C000750002024-06-06 1:43PM EDT75.0093.7891.5096.500.00-51550.19%
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 EDT90.0071.5571.0575.950.00-460.00%
PG260116C000950002024-04-17 3:19PM EDT95.0064.1772.7577.350.00-9611140.39%
PG260116C001000002024-05-30 9:31AM EDT100.0065.4768.5073.500.00-432940.72%
PG260116C001050002024-06-10 10:14AM EDT105.0065.7064.0568.850.00-11338.69%
PG260116C001100002024-04-05 9:30AM EDT110.0049.2357.1061.100.00-5928.68%
PG260116C001150002024-05-28 9:32AM EDT115.0054.9555.1059.400.00-1234.35%
PG260116C001200002024-06-11 9:56AM EDT120.0051.7151.2555.000.00-1532.87%
PG260116C001250002024-06-18 12:08PM EDT125.0048.7548.2549.550.00-113829.34%
PG260116C001300002024-05-30 3:16PM EDT130.0039.7544.0546.300.00-112629.91%
PG260116C001350002024-06-04 11:30AM EDT135.0039.0039.9042.150.00-157528.64%
PG260116C001400002024-05-31 3:43PM EDT140.0033.1035.8037.950.00-18327.19%
PG260116C001450002024-06-17 11:57AM EDT145.0032.9032.0033.250.00-119924.92%
PG260116C001500002024-06-18 9:41AM EDT150.0028.3028.1530.500.00-436625.29%
PG260116C001550002024-06-12 12:11PM EDT155.0023.5024.5026.900.00-113124.26%
PG260116C001600002024-06-20 12:14PM EDT160.0021.5021.6522.300.00-1020321.80%
PG260116C001650002024-06-20 3:36PM EDT165.0018.0718.5520.050.00-1125122.08%
PG260116C001700002024-06-20 12:19PM EDT170.0015.6314.7517.150.00-1055721.31%
PG260116C001750002024-06-21 2:16PM EDT175.0013.3512.7013.65-0.20-1.48%71,79719.59%
PG260116C001800002024-06-18 9:41AM EDT180.0010.7410.0011.850.00-81,13619.64%
PG260116C001850002024-06-12 12:02PM EDT185.007.758.5010.300.00-228819.73%
PG260116C001900002024-06-18 11:17AM EDT190.007.105.908.150.00-549218.82%
PG260116C001950002024-06-21 9:39AM EDT195.005.655.456.00+0.50+9.71%139017.57%
PG260116C002000002024-06-21 9:38AM EDT200.004.204.256.650.00-938919.95%
PG260116C002100002024-06-14 10:54AM EDT210.002.261.812.960.00-14716.75%
PG260116C002200002024-05-20 10:23AM EDT220.001.581.302.110.00-2717.15%
PG260116C002300002024-05-28 10:30AM EDT230.000.650.651.810.00-223018.33%
PG260116C002400002024-05-16 11:37AM EDT240.000.700.211.200.00-12118.26%
PG260116C002500002024-06-10 9:30AM EDT250.000.380.091.000.00--119.07%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PG260116P000750002024-04-26 10:28AM EDT75.000.300.070.710.00-113835.80%
PG260116P000800002024-01-26 12:14PM EDT80.000.660.141.090.00-1736.12%
PG260116P000850002024-04-11 2:48PM EDT85.000.650.131.720.00-31637.07%
PG260116P000900002024-05-16 1:54PM EDT90.000.390.201.080.00-61531.03%
PG260116P000950002024-04-05 9:45AM EDT95.001.200.312.000.00-12033.11%
PG260116P001000002024-06-06 10:36AM EDT100.000.720.601.200.00-64827.13%
PG260116P001050002024-05-22 10:51AM EDT105.000.980.801.810.00-22627.58%
PG260116P001100002024-06-20 3:34PM EDT110.001.091.001.900.00-217925.68%
PG260116P001150002024-06-06 2:13PM EDT115.001.281.251.540.00-1211422.28%
PG260116P001200002024-06-10 3:46PM EDT120.001.771.312.420.00-115822.99%
PG260116P001250002024-05-15 3:54PM EDT125.002.241.752.150.00-1615220.15%
PG260116P001300002024-06-20 11:42AM EDT130.002.352.112.670.00-144819.43%
PG260116P001350002024-06-20 3:47PM EDT135.002.952.645.500.00-123122.93%
PG260116P001400002024-06-14 1:06PM EDT140.003.592.354.000.00-236517.91%
PG260116P001450002024-06-13 3:43PM EDT145.004.553.904.450.00-673116.48%
PG260116P001500002024-06-20 3:28PM EDT150.005.485.005.400.00-123215.69%
PG260116P001550002024-06-20 10:26AM EDT155.006.296.056.600.00-114614.98%
PG260116P001600002024-06-06 12:17PM EDT160.007.707.308.900.00-1326815.37%
PG260116P001650002024-06-10 10:59AM EDT165.0010.068.9511.900.00-123116.18%
PG260116P001700002024-06-18 12:43PM EDT170.0011.4510.0013.150.00-1218514.52%
PG260116P001750002024-06-17 2:17PM EDT175.0013.5512.4515.450.00-5119413.74%
PG260116P001800002024-06-20 10:46AM EDT180.0016.5015.6516.750.00-2511.26%
PG260116P001850002024-05-15 9:53AM EDT185.0021.0020.2022.250.00--113.71%
PG260116P001900002024-04-09 10:02AM EDT190.0034.6022.8524.800.00-1011.83%
PG260116P002000002024-05-24 2:44PM EDT200.0034.4029.6034.500.00-1114.04%
PG260116P002100002024-05-24 2:45PM EDT210.0044.3839.5044.000.00-1115.45%