PG - The Procter & Gamble Company

NYSE - NYSE Delayed Price. Currency in USD
In the money
Show:ListStraddle
Callsfor20 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PG231020C000800002023-03-17 1:44PM EDT80.0063.4570.9071.950.00-1599.57%
PG231020C001100002023-05-22 11:54AM EDT110.0041.8537.2538.150.00-1541.86%
PG231020C001200002023-05-24 1:45PM EDT120.0029.8527.9028.700.00-31534.91%
PG231020C001250002023-06-05 10:38AM EDT125.0024.8023.3524.05+1.45+6.21%74131.48%
PG231020C001300002023-06-05 3:36PM EDT130.0019.0718.9519.60-0.38-1.95%15828.52%
PG231020C001350002023-06-05 11:46AM EDT135.0014.8514.7015.45-0.20-1.33%318626.05%
PG231020C001400002023-06-05 9:47AM EDT140.0011.6510.7511.35+0.15+1.30%255423.00%
PG231020C001450002023-06-05 2:40PM EDT145.007.507.457.75+0.02+0.27%1529620.45%
PG231020C001500002023-06-05 3:25PM EDT150.004.704.604.85-0.30-6.00%1501,09918.49%
PG231020C001550002023-06-05 3:58PM EDT155.002.652.542.75-0.20-7.02%333,22917.04%
PG231020C001600002023-06-05 3:14PM EDT160.001.361.231.58+0.17+14.29%283,19616.73%
PG231020C001650002023-06-05 2:46PM EDT165.000.710.530.82+0.13+22.41%78,89716.31%
PG231020C001700002023-06-05 11:56AM EDT170.000.270.250.40+0.01+3.85%1421,33916.03%
PG231020C001750002023-06-05 2:46PM EDT175.000.070.030.24-0.17-70.83%234816.60%
PG231020C001800002023-05-31 1:45PM EDT180.000.070.000.250.00-207918.78%
PG231020C001850002023-05-30 10:20AM EDT185.000.160.000.250.00-210920.73%
PG231020C001900002023-06-02 3:37PM EDT190.000.050.000.100.00-19019.63%
PG231020C001950002023-04-10 9:32AM EDT195.000.090.000.340.00-1125.68%
PG231020C002000002023-05-22 2:50PM EDT200.000.050.000.250.00-101126.10%
Putsfor20 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PG231020P000700002023-03-22 1:58PM EDT70.000.140.000.130.00--1052.83%
PG231020P000750002023-05-23 9:49AM EDT75.000.100.000.130.00-14448.34%
PG231020P000800002023-05-23 9:30AM EDT80.000.130.002.190.00-263163.50%
PG231020P000850002023-06-05 2:45PM EDT85.000.100.000.18-0.20-66.67%3541.90%
PG231020P000900002023-06-02 11:59AM EDT90.000.220.040.230.00-51239.36%
PG231020P000950002023-06-02 12:24PM EDT95.000.180.050.360.00-13938.23%
PG231020P001000002023-06-05 12:55PM EDT100.000.200.190.38-0.01-4.76%12434.62%
PG231020P001050002023-05-25 2:18PM EDT105.000.590.290.560.00-513433.23%
PG231020P001100002023-05-23 10:06AM EDT110.000.670.291.000.00-228333.52%
PG231020P001150002023-06-05 2:34PM EDT115.000.670.580.89-0.35-34.31%310428.47%
PG231020P001200002023-06-02 9:36AM EDT120.001.270.811.130.00-1229526.12%
PG231020P001250002023-06-05 2:24PM EDT125.001.251.161.50-0.39-23.78%141324.05%
PG231020P001300002023-06-05 2:46PM EDT130.001.791.692.00-0.02-1.10%51,21321.96%
PG231020P001350002023-06-05 2:34PM EDT135.002.552.462.76+0.12+4.94%3197320.11%
PG231020P001400002023-06-05 3:44PM EDT140.003.703.603.80+0.20+5.71%5493418.14%
PG231020P001450002023-06-05 2:15PM EDT145.005.125.055.30+0.12+2.40%312,45716.21%
PG231020P001500002023-06-05 11:45AM EDT150.007.257.257.55+0.10+1.40%258314.59%
PG231020P001550002023-06-02 9:36AM EDT155.0011.0510.2010.950.00-560414.20%
PG231020P001600002023-06-01 10:39AM EDT160.0017.0514.0514.650.00-122712.17%
PG231020P001650002023-06-01 9:37AM EDT165.0021.8018.6519.250.00-4011.70%
PG231020P001700002023-05-12 2:39PM EDT170.0015.1023.6524.550.00-2016.82%
PG231020P001800002023-05-08 3:17PM EDT180.0024.5033.5534.700.00--022.69%
PG231020P001950002023-05-08 3:20PM EDT195.0039.6048.5049.550.00--027.54%