PG - The Procter & Gamble Company

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PG240119C000650002023-05-22 10:00AM EDT65.0086.4080.6581.400.00-1856.54%
PG240119C000700002023-05-16 1:04PM EDT70.0087.2975.8576.600.00-11554.86%
PG240119C000750002022-09-20 1:04PM EDT75.0063.8554.5555.500.00-230.00%
PG240119C000800002023-03-16 1:47PM EDT80.0063.6771.0072.250.00-21079.09%
PG240119C000850002023-03-20 9:41AM EDT85.0060.250.000.000.00-500.00%
PG240119C000900002023-05-23 11:25AM EDT90.0059.6456.7057.600.00-15146.30%
PG240119C000950002023-04-19 9:42AM EDT95.0057.850.000.000.00-3850.00%
PG240119C001000002023-05-23 11:25AM EDT100.0050.2247.2047.800.00-18039.22%
PG240119C001050002023-01-17 10:31AM EDT105.0049.700.000.000.00-1490.00%
PG240119C001100002023-05-08 11:36AM EDT110.0048.1037.8538.400.00-12934.22%
PG240119C001150002023-06-06 9:39AM EDT115.0033.1533.4033.850.00-217232.08%
PG240119C001200002023-05-19 1:01PM EDT120.0036.2028.9029.200.00-25,31029.34%
PG240119C001250002023-06-05 11:28AM EDT125.0025.8024.5525.000.00-122327.81%
PG240119C001300002023-06-07 2:29PM EDT130.0019.7520.3520.800.00-749225.83%
PG240119C001350002023-06-06 3:39PM EDT135.0015.5516.3516.650.00-2685623.53%
PG240119C001400002023-06-08 9:34AM EDT140.0013.0512.6512.90+0.85+6.97%31,91921.68%
PG240119C001450002023-06-07 11:08AM EDT145.009.059.359.700.00-53,22120.36%
PG240119C001500002023-06-08 11:27AM EDT150.006.606.506.75+0.37+5.94%155,22918.71%
PG240119C001550002023-06-08 11:29AM EDT155.004.304.204.50+0.15+3.61%1627,98917.59%
PG240119C001600002023-06-08 11:49AM EDT160.002.682.632.78+0.12+4.69%1613,57316.55%
PG240119C001650002023-06-08 9:36AM EDT165.001.511.511.59+0.07+4.86%13,25215.69%
PG240119C001700002023-06-07 3:22PM EDT170.000.790.800.930.00-153,57115.39%
PG240119C001750002023-06-08 9:59AM EDT175.000.410.430.51-0.15-26.79%16,31515.09%
PG240119C001800002023-06-07 2:06PM EDT180.000.300.160.35+0.05+20.00%16,82415.60%
PG240119C001850002023-05-26 3:59PM EDT185.000.340.030.750.00-21,43920.09%
PG240119C001900002023-06-05 1:45PM EDT190.000.130.020.750.00-953421.75%
PG240119C001950002023-05-16 12:05PM EDT195.000.290.050.750.00-2011023.35%
PG240119C002000002023-05-16 12:05PM EDT200.000.180.050.130.00-2016518.46%
PG240119C002100002023-06-05 1:40PM EDT210.000.060.050.110.00-818920.36%
PG240119C002200002023-06-01 3:53PM EDT220.000.050.040.050.00-19720.51%
PG240119C002300002023-03-22 2:23PM EDT230.000.120.010.130.00-516725.10%
PG240119C002400002023-06-08 11:44AM EDT240.000.040.030.04+0.02+100.00%830823.63%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PG240119P000650002023-06-06 2:31PM EDT65.000.080.060.130.00-1029844.92%
PG240119P000700002023-06-06 3:55PM EDT70.000.120.070.190.00-346643.31%
PG240119P000750002023-06-07 10:56AM EDT75.000.160.050.220.00-523440.43%
PG240119P000800002023-06-06 2:07PM EDT80.000.210.100.260.00-45,54137.84%
PG240119P000850002023-04-05 11:32AM EDT85.000.450.000.470.00-221338.06%
PG240119P000900002023-06-07 10:56AM EDT90.000.300.130.360.00-1035832.94%
PG240119P000950002023-06-07 10:59AM EDT95.000.400.200.450.00-137830.96%
PG240119P001000002023-06-07 10:55AM EDT100.000.500.330.570.00-121,46829.08%
PG240119P001050002023-06-05 3:35PM EDT105.000.700.310.750.00-199527.49%
PG240119P001100002023-06-08 9:56AM EDT110.000.840.820.95-0.07-7.69%352,32725.71%
PG240119P001150002023-06-07 10:27AM EDT115.001.201.171.290.00-12,21224.40%
PG240119P001200002023-06-08 11:43AM EDT120.001.511.521.68-0.19-11.18%23,54822.85%
PG240119P001250002023-06-06 3:18PM EDT125.002.202.052.210.00-861,91821.38%
PG240119P001300002023-06-06 11:58AM EDT130.002.722.752.91-0.58-17.58%23,69219.92%
PG240119P001350002023-06-07 1:01PM EDT135.003.953.553.950.00-181,62318.76%
PG240119P001400002023-06-07 3:19PM EDT140.005.154.855.200.00-114,34217.33%
PG240119P001450002023-06-06 12:35PM EDT145.007.366.456.850.00-53,45115.90%
PG240119P001500002023-06-06 11:35AM EDT150.009.758.609.150.00-42,99914.78%
PG240119P001550002023-06-05 10:55AM EDT155.0010.9011.4512.100.00-542,55913.79%
PG240119P001600002023-06-02 2:10PM EDT160.0015.0515.1015.750.00-11,45913.08%
PG240119P001650002023-06-06 2:42PM EDT165.0020.6819.4020.000.00-315012.78%
PG240119P001700002023-05-11 12:09PM EDT170.0016.6024.2524.450.00-1911.59%
PG240119P001750002023-06-08 9:46AM EDT175.0029.7029.0029.50+2.67+9.88%2013.72%
PG240119P001800002023-05-15 1:13PM EDT180.0024.0034.1034.750.00-2017.26%
PG240119P001850002023-01-19 4:19PM EDT185.0041.1044.4545.550.00-27039.25%
PG240119P001900002023-02-06 2:09PM EDT190.0048.6551.6053.400.00-1048.85%
PG240119P001950002023-01-19 4:22PM EDT195.0051.5054.5055.650.00-1043.97%
PG240119P002000002023-02-02 12:26PM EDT200.0057.4058.5559.600.00-1043.06%
PG240119P002100002022-05-17 1:39PM EDT210.0055.7276.6578.300.00-111367.46%
PG240119P002200002023-03-01 4:09PM EDT220.0082.6470.2073.050.00-100.00%
PG240119P002400002023-01-19 4:10PM EDT240.0096.9599.20101.050.00-55658.31%