NYSE - Nasdaq Real Time Price USD
The Procter & Gamble Company (PG)
157.66
-0.99
(-0.62%)
At close: May 9 at 4:00:02 PM EDT
157.66
0.00
(0.00%)
After hours: May 9 at 7:59:47 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG250516C00085000 | 4/17/2025 3:58 PM | 85 | 85.55 | 71.35 | 74.30 | 0.00 | 0.00% | 2 | 0 | 220.31% |
| PG250516C00110000 | 4/9/2025 1:54 PM | 110 | 52.32 | 46.15 | 49.50 | 0.00 | 0.00% | - | 0 | 136.13% |
| PG250516C00115000 | 4/22/2025 11:42 AM | 115 | 53.32 | 41.50 | 44.70 | 0.00 | 0.00% | 2 | 2 | 143.75% |
| PG250516C00120000 | 4/9/2025 1:02 PM | 120 | 40.49 | 36.50 | 38.80 | 0.00 | 0.00% | - | 0 | 157.91% |
| PG250516C00125000 | 4/17/2025 2:08 PM | 125 | 45.85 | 31.55 | 34.00 | 0.00 | 0.00% | 5 | 0 | 87.89% |
| PG250516C00130000 | 4/9/2025 12:54 PM | 130 | 29.72 | 26.80 | 29.60 | 0.00 | 0.00% | 2 | 0 | 100.34% |
| PG250516C00135000 | 4/25/2025 11:38 AM | 135 | 24.47 | 22.50 | 22.85 | 0.00 | 0.00% | 1 | 0 | 67.97% |
| PG250516C00140000 | 4/29/2025 10:57 AM | 140 | 22.25 | 17.50 | 18.10 | 0.00 | 0.00% | 3 | 3 | 51.47% |
| PG250516C00145000 | 4/30/2025 10:15 AM | 145 | 16.00 | 12.50 | 12.95 | 0.00 | 0.00% | 10 | 9 | 45.12% |
| PG250516C00150000 | 5/9/2025 2:55 PM | 150 | 8.30 | 7.70 | 8.10 | -0.60 | -6.74% | 2 | 59 | 34.42% |
| PG250516C00152500 | 5/9/2025 1:05 PM | 152.5 | 5.50 | 5.50 | 5.70 | -1.40 | -20.29% | 2 | 15 | 28.15% |
| PG250516C00155000 | 5/9/2025 3:10 PM | 155 | 3.84 | 3.40 | 3.60 | -1.66 | -30.18% | 44 | 137 | 24.93% |
| PG250516C00157500 | 5/9/2025 3:55 PM | 157.5 | 1.71 | 1.71 | 1.81 | -1.19 | -41.03% | 550 | 147 | 21.44% |
| PG250516C00160000 | 5/9/2025 3:58 PM | 160 | 0.66 | 0.66 | 0.71 | -0.74 | -52.86% | 600 | 2,008 | 19.92% |
| PG250516C00162500 | 5/9/2025 3:58 PM | 162.5 | 0.18 | 0.17 | 0.23 | -0.31 | -63.27% | 624 | 1,727 | 19.73% |
| PG250516C00165000 | 5/9/2025 3:58 PM | 165 | 0.06 | 0.05 | 0.08 | -0.09 | -60.00% | 197 | 2,567 | 20.90% |
| PG250516C00167500 | 5/9/2025 1:34 PM | 167.5 | 0.04 | 0.02 | 0.05 | -0.06 | -60.00% | 33 | 3,058 | 24.32% |
| PG250516C00170000 | 5/9/2025 3:59 PM | 170 | 0.01 | 0.01 | 0.05 | -0.02 | -66.67% | 61 | 6,759 | 29.10% |
| PG250516C00172500 | 5/5/2025 1:28 PM | 172.5 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 205 | 27.34% |
| PG250516C00175000 | 5/9/2025 10:14 AM | 175 | 0.11 | 0.00 | 0.01 | 0.06 | 120.00% | 25 | 3,811 | 31.25% |
| PG250516C00177500 | 5/9/2025 1:44 PM | 177.5 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 3 | 238 | 35.16% |
| PG250516C00180000 | 5/9/2025 3:39 PM | 180 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 13 | 3,740 | 39.06% |
| PG250516C00182500 | 4/24/2025 12:17 PM | 182.5 | 0.08 | 0.00 | 0.60 | 0.00 | 0.00% | - | 24 | 68.65% |
| PG250516C00185000 | 5/6/2025 1:54 PM | 185 | 0.05 | 0.00 | 0.01 | 0.04 | 400.00% | 1 | 2,368 | 46.09% |
| PG250516C00190000 | 5/1/2025 3:35 PM | 190 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 2,633 | 50.00% |
| PG250516C00195000 | 5/2/2025 1:59 PM | 195 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 107 | 56.25% |
| PG250516C00200000 | 4/29/2025 10:15 AM | 200 | 0.08 | 0.00 | 0.40 | 0.00 | 0.00% | 2 | 16 | 94.43% |
| PG250516C00210000 | 4/3/2025 12:11 PM | 210 | 0.66 | 0.00 | 1.47 | 0.00 | 0.00% | 4 | 4 | 138.97% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG250516P00100000 | 4/22/2025 3:33 PM | 100 | 0.08 | 0.00 | 0.08 | 0.00 | 0.00% | - | 2 | 139.84% |
| PG250516P00110000 | 4/25/2025 9:37 AM | 110 | 0.25 | 0.00 | 0.30 | 0.00 | 0.00% | 1 | 1 | 134.38% |
| PG250516P00115000 | 5/1/2025 9:32 AM | 115 | 0.24 | 0.00 | 0.81 | 0.00 | 0.00% | 1 | 6 | 141.50% |
| PG250516P00120000 | 5/5/2025 9:40 AM | 120 | 0.24 | 0.00 | 0.30 | 0.00 | 0.00% | 1 | 10 | 105.47% |
| PG250516P00125000 | 5/5/2025 9:40 AM | 125 | 0.26 | 0.00 | 0.39 | 0.00 | 0.00% | 1 | 3 | 95.70% |
| PG250516P00130000 | 4/25/2025 2:51 PM | 130 | 0.10 | 0.00 | 0.30 | 0.00 | 0.00% | 5 | 67 | 78.32% |
| PG250516P00135000 | 4/25/2025 11:25 AM | 135 | 0.33 | 0.00 | 0.21 | 0.17 | 106.25% | 15 | 100 | 61.33% |
| PG250516P00140000 | 5/9/2025 3:14 PM | 140 | 0.04 | 0.01 | 0.05 | -0.02 | -33.33% | 420 | 619 | 43.56% |
| PG250516P00145000 | 5/9/2025 3:14 PM | 145 | 0.06 | 0.05 | 0.08 | 0.00 | 0.00% | 8 | 706 | 34.86% |
| PG250516P00149000 | 5/9/2025 3:54 PM | 149 | 0.14 | 0.10 | 0.18 | 0.00 | 0.00% | 12 | 26 | 29.79% |
| PG250516P00150000 | 5/9/2025 3:32 PM | 150 | 0.15 | 0.15 | 0.22 | 0.00 | 0.00% | 73 | 2,348 | 28.42% |
| PG250516P00152500 | 5/9/2025 3:58 PM | 152.5 | 0.36 | 0.32 | 0.41 | -0.02 | -5.26% | 163 | 2,187 | 25.54% |
| PG250516P00155000 | 5/9/2025 3:58 PM | 155 | 0.75 | 0.66 | 0.80 | 0.08 | 11.94% | 226 | 6,287 | 22.90% |
| PG250516P00157500 | 5/9/2025 3:57 PM | 157.5 | 1.56 | 1.42 | 1.60 | 0.31 | 24.80% | 185 | 378 | 20.83% |
| PG250516P00160000 | 5/9/2025 3:59 PM | 160 | 2.84 | 2.84 | 3.15 | 0.35 | 14.06% | 128 | 4,421 | 21.36% |
| PG250516P00162500 | 5/9/2025 2:50 PM | 162.5 | 4.60 | 4.75 | 5.20 | 0.90 | 24.32% | 4 | 210 | 22.71% |
| PG250516P00165000 | 5/9/2025 3:51 PM | 165 | 7.35 | 7.15 | 7.70 | 1.45 | 24.58% | 32 | 4,743 | 29.98% |
| PG250516P00167500 | 5/9/2025 11:29 AM | 167.5 | 8.90 | 8.80 | 10.10 | 0.50 | 5.95% | 1 | 591 | 33.79% |
| PG250516P00170000 | 5/9/2025 3:34 PM | 170 | 11.85 | 12.20 | 12.60 | 0.98 | 9.02% | 519 | 712 | 39.84% |
| PG250516P00172500 | 5/9/2025 9:38 AM | 172.5 | 14.14 | 14.25 | 15.10 | -0.96 | -6.36% | 1 | 0 | 45.70% |
| PG250516P00175000 | 5/9/2025 3:34 PM | 175 | 17.00 | 17.25 | 17.55 | 1.21 | 7.66% | 213 | 215 | 49.02% |
| PG250516P00177500 | 4/24/2025 3:55 PM | 177.5 | 18.28 | 19.75 | 20.10 | 0.00 | 0.00% | - | 0 | 56.54% |
| PG250516P00180000 | 5/9/2025 3:34 PM | 180 | 22.33 | 21.30 | 22.60 | 1.45 | 6.94% | 31 | 36 | 61.82% |
| PG250516P00185000 | 4/24/2025 3:55 PM | 185 | 27.25 | 26.85 | 27.65 | 0.00 | 0.00% | 1 | 0 | 74.17% |
| PG250516P00187500 | 4/24/2025 3:55 PM | 187.5 | 29.76 | 29.35 | 30.20 | 0.00 | 0.00% | - | 0 | 81.40% |
| PG250516P00190000 | 4/24/2025 3:55 PM | 190 | 31.35 | 30.80 | 33.90 | 0.00 | 0.00% | 1 | 0 | 53.13% |
| PG250516P00192500 | 4/24/2025 3:55 PM | 192.5 | 33.86 | 33.60 | 36.45 | 0.00 | 0.00% | - | 0 | 80.76% |
Related Tickers
CL Colgate-Palmolive Company
89.81
-1.12%
KMB Kimberly-Clark Corporation
133.05
-0.37%
CLX The Clorox Company
134.76
-2.21%
UL Unilever PLC
62.50
-0.13%
KVUE Kenvue Inc.
24.44
+1.58%
EL The Estée Lauder Companies Inc.
60.99
-0.41%
HIMS Hims & Hers Health, Inc.
51.96
+1.09%
ELF e.l.f. Beauty, Inc.
66.84
-1.56%
CHD Church & Dwight Co., Inc.
91.57
-0.66%
HNST The Honest Company, Inc.
4.8400
+10.50%