PG - The Procter & Gamble Company

NYSE - NYSE Delayed Price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PG230616C000650002023-04-24 3:52PM EDT65.0091.7081.4081.750.00-21163.28%
PG230616C000750002023-05-22 3:11PM EDT75.0074.3171.3072.050.00-33155.47%
PG230616C000800002023-04-19 11:24AM EDT80.0071.0573.1573.900.00--0342.24%
PG230616C000850002023-04-19 11:24AM EDT85.0066.0568.1568.900.00-10316.26%
PG230616C000900002023-04-19 11:25AM EDT90.0061.1563.2063.950.00-11292.60%
PG230616C000950002023-04-19 11:26AM EDT95.0056.1058.1559.000.00--0269.34%
PG230616C001000002023-04-19 11:26AM EDT100.0051.1053.1554.050.00-40247.51%
PG230616C001050002023-04-18 10:30AM EDT105.0045.8247.6548.400.00-75218.04%
PG230616C001100002023-05-17 9:34AM EDT110.0046.9036.3537.150.00-1478.13%
PG230616C001150002023-05-18 9:33AM EDT115.0038.6031.4032.150.00-1768.95%
PG230616C001200002023-05-19 10:13AM EDT120.0033.0726.3527.200.00-1958.69%
PG230616C001250002023-05-25 3:28PM EDT125.0020.8221.5022.150.00-32,89550.44%
PG230616C001300002023-05-22 10:09AM EDT130.0020.7516.5517.200.00-1048149.12%
PG230616C001350002023-06-02 9:45AM EDT135.0010.5511.6012.20+1.38+15.05%72,89137.35%
PG230616C001400002023-06-02 11:32AM EDT140.006.406.857.40+1.95+43.82%253,59027.81%
PG230616C001410002023-06-01 1:24PM EDT141.005.006.006.25+1.10+28.21%34123.27%
PG230616C001420002023-06-02 3:33PM EDT142.005.055.155.30+1.85+57.81%9210921.22%
PG230616C001430002023-06-02 3:31PM EDT143.004.104.254.45+1.56+61.42%5517720.06%
PG230616C001440002023-06-02 3:50PM EDT144.003.553.453.60+1.79+101.70%6249118.53%
PG230616C001450002023-06-02 3:41PM EDT145.002.672.702.78+1.31+96.32%2517,60216.90%
PG230616C001460002023-06-02 3:48PM EDT146.002.022.042.15+1.08+114.89%1361,13516.43%
PG230616C001470002023-06-02 3:54PM EDT147.001.521.451.55+0.95+166.67%19957815.52%
PG230616C001480002023-06-02 3:50PM EDT148.001.000.981.05+0.63+170.27%1001,39414.67%
PG230616C001490002023-06-02 3:50PM EDT149.000.630.630.67+0.38+152.00%4953513.99%
PG230616C001500002023-06-02 3:50PM EDT150.000.400.370.43+0.27+207.69%2597,64813.84%
PG230616C001525002023-06-02 2:18PM EDT152.500.110.090.11+0.06+120.00%1223913.43%
PG230616C001550002023-06-02 3:55PM EDT155.000.050.010.05+0.02+66.67%1758,79515.14%
PG230616C001575002023-06-02 1:35PM EDT157.500.020.000.090.00-155820.61%
PG230616C001600002023-06-02 3:55PM EDT160.000.010.010.040.00-8317,04021.29%
PG230616C001650002023-06-02 11:48AM EDT165.000.030.000.05+0.02+200.00%722,74528.32%
PG230616C001675002023-05-25 11:29AM EDT167.500.130.000.180.00--138.53%
PG230616C001700002023-06-02 11:40AM EDT170.000.010.000.02-0.01-50.00%56,24230.47%
PG230616C001750002023-05-19 3:10PM EDT175.000.020.000.01-0.01-33.33%11,39433.20%
PG230616C001800002023-05-15 2:18PM EDT180.000.030.000.050.00-23,10945.31%
PG230616C001850002023-05-01 9:30AM EDT185.000.020.000.400.00-125261.52%
PG230616C001900002023-02-28 1:35PM EDT190.000.060.000.100.00-331,83355.47%
PG230616C001950002023-05-19 12:50PM EDT195.000.010.000.050.00-215555.47%
PG230616C002000002023-05-19 9:53AM EDT200.000.020.000.040.00-43558.59%
PG230616C002100002023-01-18 4:09PM EDT210.000.100.000.170.00-13478.32%
PG230616C002200002023-06-02 10:09AM EDT220.000.030.000.04-0.14-82.35%1974.22%
PG230616C002300002023-01-18 4:08PM EDT230.000.080.000.280.00-419100.98%
PG230616C002400002023-01-31 2:34PM EDT240.000.010.000.270.00-10168108.40%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PG230616P000650002023-04-24 1:39PM EDT65.000.030.000.750.00-431211.72%
PG230616P000700002023-04-21 10:13AM EDT70.000.010.000.110.00-117149.61%
PG230616P000750002023-05-08 10:37AM EDT75.000.010.000.040.00-1124122.66%
PG230616P000800002023-05-23 1:22PM EDT80.000.020.000.040.00-159111.72%
PG230616P000850002023-05-23 1:23PM EDT85.000.040.000.040.00-142101.56%
PG230616P000900002023-05-01 12:21PM EDT90.000.010.000.580.00-19513128.61%
PG230616P000950002023-06-02 12:47PM EDT95.000.020.000.150.00-117195.31%
PG230616P001000002023-05-22 12:18PM EDT100.000.020.000.030.00-114271.09%
PG230616P001050002023-05-31 9:33AM EDT105.000.080.000.150.00-127075.39%
PG230616P001100002023-06-01 11:33AM EDT110.000.010.000.180.00-1187467.58%
PG230616P001150002023-06-02 10:44AM EDT115.000.040.000.05-0.07-63.64%23,69253.91%
PG230616P001200002023-05-31 9:33AM EDT120.000.120.000.100.00-13,44950.00%
PG230616P001250002023-06-02 10:57AM EDT125.000.030.010.11-0.02-40.00%633,94041.80%
PG230616P001300002023-06-02 11:02AM EDT130.000.050.020.15-0.11-68.75%54,26134.77%
PG230616P001350002023-06-02 2:28PM EDT135.000.090.050.11-0.13-59.09%476,17624.02%
PG230616P001400002023-06-02 3:59PM EDT140.000.220.210.24-0.41-65.08%726,05718.12%
PG230616P001410002023-06-02 2:28PM EDT141.000.350.260.31-0.49-58.33%729717.26%
PG230616P001420002023-06-02 2:32PM EDT142.000.460.350.40-0.63-57.80%915716.33%
PG230616P001430002023-06-02 3:20PM EDT143.000.530.470.54-0.84-61.31%1569515.65%
PG230616P001440002023-06-02 3:20PM EDT144.000.730.690.72-1.02-58.29%1461314.89%
PG230616P001450002023-06-02 3:50PM EDT145.000.940.930.96-1.57-62.55%5688,90914.11%
PG230616P001460002023-06-02 3:50PM EDT146.001.241.231.32-1.71-57.97%13921613.71%
PG230616P001470002023-06-02 3:47PM EDT147.001.751.661.73-1.90-52.05%5612412.89%
PG230616P001480002023-06-02 3:59PM EDT148.002.192.132.29-2.84-56.46%2611612.43%
PG230616P001490002023-06-02 10:05AM EDT149.003.802.762.96-2.20-36.67%299811.96%
PG230616P001500002023-06-02 3:41PM EDT150.003.653.503.75-2.85-43.85%646,18011.72%
PG230616P001525002023-06-02 1:54PM EDT152.506.655.756.25-2.71-28.95%31516.85%
PG230616P001550002023-06-02 3:22PM EDT155.008.708.258.70-2.90-25.00%3,3032,23520.51%
PG230616P001600002023-06-02 3:18PM EDT160.0013.7013.2513.70-2.90-17.47%1073428.81%
PG230616P001650002023-05-24 9:33AM EDT165.0018.4018.3518.75+0.70+3.95%3237.99%
PG230616P001700002023-06-02 3:22PM EDT170.0023.7023.3023.70-2.90-10.90%3,32018043.51%
PG230616P001750002023-04-21 3:23PM EDT175.0019.1521.5522.050.00-5600.00%
PG230616P001800002022-05-31 10:00AM EDT180.0036.0638.8539.900.00--1140.97%
PG230616P001850002023-04-05 2:01PM EDT185.0033.7028.8029.300.00--00.00%
PG230616P002000002023-04-24 11:15AM EDT200.0042.8553.4553.900.00--077.73%
PG230616P002100002023-04-18 10:39AM EDT210.0060.1057.1557.750.00--00.00%