PG - The Procter & Gamble Company

NYSE - NYSE Delayed Price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PG230609C000800002023-04-28 2:19PM EDT80.0076.7965.2565.950.00-44425.20%
PG230609C000950002023-05-31 3:53PM EDT95.0048.6549.1549.900.00--0182.81%
PG230609C001380002023-06-02 2:29PM EDT138.008.156.406.900.00-21446.29%
PG230609C001390002023-06-01 3:31PM EDT139.004.955.405.900.00-21141.16%
PG230609C001400002023-06-02 9:51AM EDT140.005.704.404.900.00-1835.94%
PG230609C001410002023-06-06 1:21PM EDT141.003.223.504.00-1.83-36.24%101733.30%
PG230609C001420002023-06-06 9:51AM EDT142.003.252.672.84-1.35-29.35%26123.34%
PG230609C001430002023-06-06 3:43PM EDT143.001.881.832.02-1.32-41.25%1016521.56%
PG230609C001440002023-06-06 3:58PM EDT144.001.151.131.22-1.20-51.06%6839318.31%
PG230609C001450002023-06-06 3:49PM EDT145.000.720.600.66-0.93-56.36%50943017.04%
PG230609C001460002023-06-06 3:58PM EDT146.000.280.270.32-0.69-71.13%1401,24116.65%
PG230609C001470002023-06-06 3:43PM EDT147.000.110.110.14-0.43-79.63%12340916.70%
PG230609C001480002023-06-06 2:48PM EDT148.000.060.040.06-0.19-76.00%14645017.19%
PG230609C001490002023-06-06 3:56PM EDT149.000.020.020.03-0.13-86.67%3911218.36%
PG230609C001500002023-06-06 12:18PM EDT150.000.010.010.05-0.05-83.33%1115823.44%
PG230609C001525002023-06-06 1:22PM EDT152.500.020.000.100.00-111,66936.04%
PG230609C001550002023-06-05 10:29AM EDT155.000.040.000.050.00-45339.45%
PG230609C001575002023-06-06 1:51PM EDT157.500.010.000.01-0.04-80.00%635437.50%
PG230609C001600002023-06-02 10:06AM EDT160.000.010.000.010.00-127143.75%
PG230609C001625002023-05-30 11:12AM EDT162.500.020.000.010.00-459850.00%
PG230609C001650002023-05-31 12:59PM EDT165.000.050.000.020.00-103055.47%
PG230609C001675002023-05-19 12:45PM EDT167.500.240.000.080.00-31571.88%
PG230609C001750002023-04-27 9:57AM EDT175.000.240.000.180.00--1100.00%
Putsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PG230609P001200002023-05-26 1:47PM EDT120.000.020.000.070.00-108087.89%
PG230609P001230002023-05-31 10:47AM EDT123.000.030.000.100.00--2081.25%
PG230609P001250002023-06-01 10:36AM EDT125.000.030.000.100.00-107374.22%
PG230609P001260002023-05-31 1:57PM EDT126.000.030.000.100.00--2070.70%
PG230609P001300002023-06-02 9:47AM EDT130.000.020.001.960.00-11108.79%
PG230609P001330002023-06-06 3:31PM EDT133.000.020.010.030.00-3942.58%
PG230609P001340002023-06-05 3:44PM EDT134.000.010.020.030.00-2339.06%
PG230609P001350002023-06-06 11:39AM EDT135.000.040.000.04+0.01+33.33%94337.50%
PG230609P001360002023-06-06 1:49PM EDT136.000.050.030.07+0.04+400.00%301537.31%
PG230609P001370002023-06-06 2:17PM EDT137.000.060.040.06+0.04+200.00%26432.62%
PG230609P001380002023-06-06 12:50PM EDT138.000.080.010.07+0.05+166.67%46529.88%
PG230609P001390002023-06-06 3:24PM EDT139.000.080.070.08+0.03+60.00%310726.76%
PG230609P001400002023-06-06 3:55PM EDT140.000.100.080.10+0.05+100.00%50015623.93%
PG230609P001410002023-06-06 3:54PM EDT141.000.130.120.14+0.04+44.44%7222421.49%
PG230609P001420002023-06-06 3:52PM EDT142.000.180.170.22+0.05+38.46%1717819.58%
PG230609P001430002023-06-06 2:43PM EDT143.000.390.310.35+0.17+77.27%22351617.43%
PG230609P001440002023-06-06 3:02PM EDT144.000.630.570.62+0.30+90.91%9647016.16%
PG230609P001450002023-06-06 1:16PM EDT145.001.371.011.11+0.75+120.97%10133015.87%
PG230609P001460002023-06-06 12:51PM EDT146.002.231.611.83+1.33+147.78%1219016.65%
PG230609P001470002023-06-06 12:57PM EDT147.003.002.392.75+1.49+98.68%225719.92%
PG230609P001480002023-06-05 3:19PM EDT148.002.303.203.75+0.05+2.22%13024.81%
PG230609P001490002023-06-05 2:51PM EDT149.003.154.354.700.00-82127.44%
PG230609P001500002023-06-05 11:53AM EDT150.006.095.405.65+2.34+62.40%41529.30%
PG230609P001525002023-05-26 12:03PM EDT152.508.597.908.15+0.99+13.03%1438.67%
PG230609P001550002023-06-02 11:13AM EDT155.009.3010.3510.750.00-1053.52%
PG230609P001575002023-06-02 2:08PM EDT157.5011.5812.7013.300.00-1065.33%
PG230609P001725002023-05-22 3:59PM EDT172.5023.4527.6528.350.00--0117.77%