PG - The Procter & Gamble Company

NYSE - NYSE Delayed Price. Currency in USD
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PG240621C000700002023-04-20 9:31AM EDT70.0081.4683.1584.800.00--180.41%
PG240621C000900002023-03-22 12:07PM EDT90.0057.5067.4569.100.00--471.50%
PG240621C001000002023-02-07 2:33PM EDT100.0043.6740.9542.250.00-2100.00%
PG240621C001100002023-05-12 2:26PM EDT110.0048.4539.7541.550.00-1535.27%
PG240621C001150002023-04-19 2:53PM EDT115.0040.2842.0543.150.00-2346.95%
PG240621C001200002023-05-24 2:57PM EDT120.0032.9031.2532.100.00-11329.43%
PG240621C001250002023-05-22 12:29PM EDT125.0030.9027.2028.300.00-4728.45%
PG240621C001300002023-06-01 2:38PM EDT130.0022.0023.4524.200.00-162626.54%
PG240621C001350002023-06-05 1:49PM EDT135.0020.1719.7020.55+1.62+8.73%21325.23%
PG240621C001400002023-06-05 2:43PM EDT140.0016.4516.2516.95+0.95+6.13%1019523.66%
PG240621C001450002023-06-05 2:18PM EDT145.0013.5113.2013.65+0.09+0.67%262022.23%
PG240621C001500002023-06-05 1:02PM EDT150.0010.7010.3510.80-0.30-2.73%130221.11%
PG240621C001550002023-06-05 3:57PM EDT155.008.057.908.20-0.10-1.23%2425519.90%
PG240621C001600002023-06-05 3:45PM EDT160.005.955.906.40-0.15-2.46%3538919.51%
PG240621C001650002023-06-05 3:57PM EDT165.004.304.254.50-0.05-1.15%10354618.37%
PG240621C001700002023-06-05 2:18PM EDT170.003.052.863.25+0.05+1.67%1833917.87%
PG240621C001750002023-06-05 11:50AM EDT175.001.971.922.34-0.18-8.37%691,22317.56%
PG240621C001800002023-05-30 12:04PM EDT180.001.391.221.520.00-25316.88%
PG240621C001850002023-06-01 2:50PM EDT185.000.780.801.010.00-233816.52%
PG240621C001900002023-06-01 12:21PM EDT190.000.560.500.650.00-58016.19%
PG240621C001950002023-05-16 10:34AM EDT195.001.220.290.450.00-4516.18%
PG240621C002000002023-05-22 1:55PM EDT200.000.470.001.020.00-20531420.41%
PG240621C002100002023-04-28 9:33AM EDT210.000.530.010.350.00-1418.56%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PG240621P000700002023-05-26 12:48PM EDT70.000.400.000.830.00-393942.73%
PG240621P000750002023-03-21 3:41PM EDT75.000.670.001.200.00-1342.35%
PG240621P000800002023-04-27 2:40PM EDT80.000.490.291.060.00-51037.77%
PG240621P000850002023-05-30 9:37AM EDT85.000.950.001.580.00-12937.89%
PG240621P000900002023-05-31 3:53PM EDT90.001.160.151.020.00-205131.15%
PG240621P000950002023-05-31 1:16PM EDT95.001.300.921.120.00-1528.86%
PG240621P001000002023-06-05 3:12PM EDT100.001.221.181.43-0.39-24.22%22527.66%
PG240621P001050002023-06-05 1:30PM EDT105.001.601.491.70-0.38-19.19%1826.01%
PG240621P001100002023-06-05 11:59AM EDT110.002.021.872.19-0.74-26.81%114325.01%
PG240621P001150002023-05-30 2:54PM EDT115.003.222.342.730.00-2011423.82%
PG240621P001200002023-06-05 2:58PM EDT120.003.102.943.30-0.10-3.13%175822.41%
PG240621P001250002023-06-02 2:32PM EDT125.003.763.654.100.00-227621.27%
PG240621P001300002023-06-02 3:55PM EDT130.004.614.555.150.00-122820.29%
PG240621P001350002023-06-05 10:56AM EDT135.005.505.506.10-1.35-19.71%258818.70%
PG240621P001400002023-06-05 11:39AM EDT140.007.056.907.45-1.25-15.06%11845217.42%
PG240621P001450002023-06-05 3:11PM EDT145.008.758.809.20-0.20-2.23%361,03816.31%
PG240621P001500002023-06-05 3:50PM EDT150.0010.9010.8511.50-0.25-2.24%227415.48%
PG240621P001550002023-06-02 11:44AM EDT155.0013.6013.3514.000.00-435914.26%
PG240621P001600002023-06-02 10:59AM EDT160.0016.8516.3017.300.00-441613.63%
PG240621P001650002023-06-02 11:17AM EDT165.0020.4519.6020.750.00-52312.31%
PG240621P001700002023-05-19 9:50AM EDT170.0019.0023.8524.950.00-25111.71%
PG240621P001750002023-06-02 10:22AM EDT175.0029.9028.2029.750.00-2212.46%
PG240621P001800002023-05-18 9:40AM EDT180.0027.5533.0034.450.00-4012.33%
PG240621P001850002023-05-09 11:28AM EDT185.0030.5038.5039.950.00--016.11%
PG240621P001900002023-05-18 9:40AM EDT190.0037.3043.4544.750.00-2016.49%
PG240621P002000002023-04-10 11:36AM EDT200.0050.5045.5546.250.00--10.00%
PG240621P002200002023-05-08 3:29PM EDT220.0064.6573.1575.000.00--024.57%