NYSE - Nasdaq Real Time Price USD
The Procter & Gamble Company (PG)
161.21
-1.97
(-1.21%)
As of 1:25:52 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG250613C00100000 | 5/13/2025 10:27 AM | 100 | 59.83 | 61.40 | 64.10 | 0.00 | 0.00% | - | 2 | 648.83% |
| PG250613C00140000 | 6/9/2025 11:45 AM | 140 | 22.95 | 21.15 | 21.70 | 0.00 | 0.00% | 1 | 1 | 157.42% |
| PG250613C00150000 | 6/13/2025 10:17 AM | 150 | 12.25 | 11.25 | 11.75 | -0.35 | -2.78% | 2 | 2 | 98.44% |
| PG250613C00155000 | 6/13/2025 11:34 AM | 155 | 7.00 | 6.35 | 6.75 | -1.00 | -12.50% | 32 | 69 | 65.82% |
| PG250613C00157500 | 6/13/2025 12:00 PM | 157.5 | 4.40 | 3.80 | 4.60 | -1.40 | -24.14% | 7 | 57 | 52.93% |
| PG250613C00160000 | 6/13/2025 10:48 AM | 160 | 1.98 | 0.87 | 2.13 | -0.95 | -32.42% | 2 | 303 | 43.16% |
| PG250613C00162500 | 6/13/2025 12:50 PM | 162.5 | 0.04 | 0.02 | 0.09 | -0.98 | -96.08% | 297 | 322 | 14.36% |
| PG250613C00165000 | 6/13/2025 12:19 PM | 165 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 1,160 | 6,391 | 20.70% |
| PG250613C00167500 | 6/13/2025 12:34 PM | 167.5 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 155 | 1,211 | 32.03% |
| PG250613C00170000 | 6/13/2025 12:34 PM | 170 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 11 | 2,516 | 42.19% |
| PG250613C00172500 | 6/10/2025 3:43 PM | 172.5 | 0.03 | 0.00 | 0.02 | 0.00 | 0.00% | 17 | 150 | 52.34% |
| PG250613C00175000 | 6/13/2025 10:23 AM | 175 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 889 | 57.81% |
| PG250613C00177500 | 6/9/2025 1:49 PM | 177.5 | 0.01 | 0.00 | 0.54 | 0.00 | 0.00% | 1 | 288 | 118.36% |
| PG250613C00180000 | 6/9/2025 9:46 AM | 180 | 0.01 | 0.00 | 0.53 | 0.00 | 0.00% | 1 | 70 | 130.86% |
| PG250613C00185000 | 5/22/2025 3:56 PM | 185 | 0.04 | 0.00 | 1.06 | 0.00 | 0.00% | - | 1 | 180.86% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG250613P00090000 | 6/4/2025 11:09 AM | 90 | 0.29 | 0.00 | 1.27 | 0.00 | 0.00% | - | 1 | 635.16% |
| PG250613P00100000 | 6/12/2025 1:43 PM | 100 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 3 | 340.63% |
| PG250613P00105000 | 6/12/2025 1:43 PM | 105 | 0.05 | 0.00 | 1.03 | 0.00 | 0.00% | 2 | 3 | 468.36% |
| PG250613P00110000 | 6/10/2025 12:41 PM | 110 | 0.17 | 0.00 | 1.23 | 0.00 | 0.00% | 2 | 1 | 439.84% |
| PG250613P00115000 | 6/3/2025 12:38 PM | 115 | 0.16 | 0.00 | 2.03 | 0.00 | 0.00% | - | 1 | 442.97% |
| PG250613P00120000 | 6/12/2025 11:15 AM | 120 | 0.03 | 0.00 | 0.23 | 0.00 | 0.00% | 2 | 4 | 264.84% |
| PG250613P00145000 | 6/10/2025 3:32 PM | 145 | 0.04 | 0.00 | 0.02 | 0.00 | 0.00% | 201 | 175 | 78.13% |
| PG250613P00150000 | 6/13/2025 11:27 AM | 150 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 42 | 91 | 60.94% |
| PG250613P00152500 | 6/12/2025 11:33 AM | 152.5 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 69 | 50.00% |
| PG250613P00155000 | 6/13/2025 12:49 PM | 155 | 0.04 | 0.00 | 0.08 | 0.00 | 0.00% | 6 | 151 | 45.70% |
| PG250613P00157500 | 6/13/2025 12:51 PM | 157.5 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 17 | 537 | 24.81% |
| PG250613P00160000 | 6/13/2025 12:34 PM | 160 | 0.14 | 0.02 | 0.11 | 0.07 | 100.00% | 68 | 614 | 14.84% |
| PG250613P00162500 | 6/13/2025 12:49 PM | 162.5 | 1.11 | 0.87 | 1.29 | 0.78 | 236.36% | 63 | 896 | 0.00% |
| PG250613P00165000 | 6/13/2025 12:51 PM | 165 | 3.63 | 3.35 | 4.10 | 1.73 | 91.05% | 18 | 416 | 43.95% |
| PG250613P00167500 | 6/12/2025 3:59 PM | 167.5 | 4.39 | 5.80 | 6.50 | 0.00 | 0.00% | 2 | 12 | 55.27% |
| PG250613P00170000 | 6/13/2025 12:27 PM | 170 | 8.30 | 8.10 | 8.65 | 0.40 | 5.06% | 2 | 2 | 0.00% |
| PG250613P00172500 | 6/9/2025 12:35 PM | 172.5 | 9.55 | 10.70 | 11.30 | 0.00 | 0.00% | 6 | 0 | 48.44% |
| PG250613P00175000 | 6/4/2025 11:22 AM | 175 | 7.36 | 13.25 | 13.80 | 0.00 | 0.00% | 2 | 0 | 57.81% |
| PG250613P00177500 | 6/12/2025 3:17 PM | 177.5 | 14.50 | 15.75 | 16.40 | 0.00 | 0.00% | 8 | 0 | 98.44% |
| PG250613P00180000 | 5/30/2025 3:54 PM | 180 | 9.70 | 18.20 | 18.80 | 0.00 | 0.00% | 6 | 0 | 75.00% |
Related Tickers
KMB Kimberly-Clark Corporation
131.84
-1.53%
CL Colgate-Palmolive Company
91.00
-2.30%
CLX The Clorox Company
124.33
-2.32%
UL Unilever PLC
62.93
-1.13%
KVUE Kenvue Inc.
21.69
-1.61%
EL The Estée Lauder Companies Inc.
68.63
-1.94%
ELF e.l.f. Beauty, Inc.
126.62
-1.49%
HIMS Hims & Hers Health, Inc.
56.47
-1.19%
CHD Church & Dwight Co., Inc.
98.04
-1.05%
NWL Newell Brands Inc.
5.37
-1.10%