PG - The Procter & Gamble Company

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PG250117C000650002023-03-24 2:27PM EDT65.0081.5091.1593.200.00-1881.08%
PG250117C000700002023-05-26 1:56PM EDT70.0076.1575.2077.55-11.33-12.95%61242.00%
PG250117C000750002023-01-27 11:58AM EDT75.0065.9464.9068.000.00-550.00%
PG250117C000800002023-04-19 1:01PM EDT80.0072.3373.3576.100.00-2258.26%
PG250117C000850002022-10-04 12:28PM EDT85.0049.2050.3052.500.00--40.00%
PG250117C000900002023-05-10 11:58AM EDT90.0066.0557.8059.700.00-483136.80%
PG250117C000950002023-04-19 9:42AM EDT95.0059.000.000.000.00-1201280.00%
PG250117C001000002023-05-26 1:05PM EDT100.0049.8149.0051.30-0.80-1.58%31334.63%
PG250117C001050002023-01-03 10:47AM EDT105.0051.9742.7544.800.00-102328.05%
PG250117C001100002023-05-09 1:08PM EDT110.0049.0540.8542.750.00-32531.49%
PG250117C001150002023-03-09 12:05PM EDT115.0032.3542.0544.450.00-2640.41%
PG250117C001200002023-05-23 9:45AM EDT120.0033.9233.1534.70-2.58-7.07%36628.81%
PG250117C001250002023-05-18 2:25PM EDT125.0035.2529.6031.500.00-114828.57%
PG250117C001300002023-04-28 1:44PM EDT130.0035.8625.9527.450.00-1647626.74%
PG250117C001350002023-05-19 2:41PM EDT135.0028.7022.5524.100.00-19425.80%
PG250117C001400002023-05-22 10:41AM EDT140.0022.6019.4521.400.00-137925.53%
PG250117C001450002023-05-25 2:49PM EDT145.0017.1016.5517.850.00-1033,90623.82%
PG250117C001500002023-05-22 10:26AM EDT150.0016.9813.5515.150.00-269723.02%
PG250117C001550002023-05-25 11:55AM EDT155.0011.9011.7512.550.00-898622.07%
PG250117C001600002023-05-26 3:44PM EDT160.009.859.1510.35-0.65-6.19%148621.36%
PG250117C001650002023-05-18 10:40AM EDT165.0010.907.258.300.00-2931320.54%
PG250117C001700002023-05-25 12:04PM EDT170.006.335.406.55+0.12+1.93%199319.80%
PG250117C001750002023-05-25 9:38AM EDT175.004.764.505.200.00-11,24119.33%
PG250117C001800002023-05-22 12:47PM EDT180.004.503.154.100.00-1122718.95%
PG250117C001850002023-05-26 9:37AM EDT185.002.832.643.10+0.04+1.43%1138718.41%
PG250117C001900002023-05-12 2:54PM EDT190.003.891.922.380.00-424018.10%
PG250117C001950002023-05-23 10:05AM EDT195.001.701.361.850.00-215017.93%
PG250117C002000002023-05-16 12:39PM EDT200.002.450.951.440.00-19717.81%
PG250117C002100002023-05-15 1:37PM EDT210.001.180.500.890.00-223017.74%
PG250117C002200002023-05-26 3:52PM EDT220.000.470.110.69+0.12+34.29%127918.48%
PG250117C002300002023-05-26 3:34PM EDT230.000.190.080.52-0.10-34.48%49419.03%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PG250117P000650002023-05-26 1:06PM EDT65.000.650.300.99+0.10+18.18%417938.29%
PG250117P000700002023-05-23 1:23PM EDT70.000.600.441.000.00-15635.24%
PG250117P000750002023-05-23 9:51AM EDT75.000.900.451.410.00-23434.89%
PG250117P000800002023-05-12 2:52PM EDT80.000.920.601.620.00-24533.06%
PG250117P000850002023-05-25 1:28PM EDT85.001.351.091.54-0.07-4.93%12929.88%
PG250117P000900002023-05-23 1:37PM EDT90.001.651.371.84+0.05+3.12%16828.52%
PG250117P000950002023-05-22 10:49AM EDT95.001.781.712.220.00-15327.32%
PG250117P001000002023-05-03 11:20AM EDT100.001.822.182.600.00-1113925.95%
PG250117P001050002023-05-12 2:47PM EDT105.002.272.653.100.00-228524.78%
PG250117P001100002023-05-17 12:58PM EDT110.002.643.303.800.00-132123.91%
PG250117P001150002023-05-23 11:10AM EDT115.003.753.904.550.00-124022.90%
PG250117P001200002023-05-26 9:46AM EDT120.005.004.555.30+1.30+35.14%410321.67%
PG250117P001250002023-05-23 9:54AM EDT125.005.605.656.300.00-171620.68%
PG250117P001300002023-05-22 2:45PM EDT130.006.306.957.400.00-17619.59%
PG250117P001350002023-05-26 3:47PM EDT135.008.558.009.10+0.80+10.32%226819.13%
PG250117P001400002023-05-18 10:30AM EDT140.008.009.7010.800.00-51,24818.30%
PG250117P001450002023-05-26 11:25AM EDT145.0012.0011.2012.25+0.02+0.17%21,35516.80%
PG250117P001500002023-05-18 11:58AM EDT150.0011.3013.6014.500.00-699816.00%
PG250117P001550002023-05-26 2:22PM EDT155.0015.8015.5517.00-0.08-0.50%229115.10%
PG250117P001600002023-05-26 2:22PM EDT160.0019.9018.3519.55+1.38+7.45%238013.75%
PG250117P001650002023-05-03 11:47AM EDT165.0015.7521.5523.150.00-15313.40%
PG250117P001700002023-05-15 3:13PM EDT170.0026.1025.2526.95+7.30+38.83%32412.84%
PG250117P001750002023-05-17 9:51AM EDT175.0022.3529.3031.000.00-4612.15%
PG250117P001800002023-05-15 10:07AM EDT180.0026.3033.4536.000.00-2013.40%
PG250117P001850002023-05-08 3:17PM EDT185.0029.8038.3540.750.00-4113.86%
PG250117P001900002023-04-21 1:18PM EDT190.0033.5035.3038.950.00-200.00%
PG250117P001950002023-05-26 1:57PM EDT195.0049.8748.8050.75+7.62+18.04%6015.99%
PG250117P002000002023-05-12 10:45AM EDT200.0045.0153.8555.200.00-1214.84%
PG250117P002100002023-04-10 9:46AM EDT210.0060.0055.5056.550.00-150.00%
PG250117P002200002023-03-01 4:09PM EDT220.0082.6869.0073.900.00--10.00%
PG250117P002300002023-05-09 2:39PM EDT230.0076.0383.4086.100.00-1023.52%