PG - The Procter & Gamble Company

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PG230616C000650002023-04-24 3:52PM EDT65.0091.7081.4081.750.00-21301.95%
PG230616C000750002023-05-22 3:11PM EDT75.0074.310.000.000.00-300.00%
PG230616C000800002023-04-19 11:24AM EDT80.0071.0573.1573.900.00--0370.02%
PG230616C000850002023-04-19 11:24AM EDT85.0066.0568.1568.900.00-10342.24%
PG230616C000900002023-04-19 11:25AM EDT90.0061.1563.2063.950.00-11316.82%
PG230616C000950002023-04-19 11:26AM EDT95.0056.1058.1559.000.00--0292.02%
PG230616C001000002023-04-19 11:26AM EDT100.0051.1053.1554.050.00-40268.70%
PG230616C001050002023-04-18 10:30AM EDT105.0045.8247.6548.400.00-75238.72%
PG230616C001100002023-05-17 9:34AM EDT110.0046.900.000.000.00-100.00%
PG230616C001150002023-05-18 9:33AM EDT115.0038.600.000.000.00-100.00%
PG230616C001200002023-05-19 10:13AM EDT120.0033.070.000.000.00-100.00%
PG230616C001250002023-05-25 3:28PM EDT125.0020.820.000.000.00-300.00%
PG230616C001300002023-05-22 10:09AM EDT130.0020.750.000.000.00-1000.00%
PG230616C001350002023-06-01 2:55PM EDT135.009.170.000.000.00-300.00%
PG230616C001400002023-06-01 3:40PM EDT140.004.450.000.000.00-1400.00%
PG230616C001410002023-06-01 1:24PM EDT141.003.900.000.000.00-1400.00%
PG230616C001420002023-06-01 1:36PM EDT142.003.200.000.000.00-1300.00%
PG230616C001430002023-06-01 3:59PM EDT143.002.540.000.000.00-16400.00%
PG230616C001440002023-06-01 2:35PM EDT144.001.760.000.000.00-53700.05%
PG230616C001450002023-06-01 3:50PM EDT145.001.360.000.000.00-75000.78%
PG230616C001460002023-06-01 3:56PM EDT146.000.940.000.000.00-21501.56%
PG230616C001470002023-06-01 2:18PM EDT147.000.570.000.000.00-39803.13%
PG230616C001480002023-06-01 11:56AM EDT148.000.370.000.000.00-3903.13%
PG230616C001490002023-06-01 3:54PM EDT149.000.250.000.000.00-503.13%
PG230616C001500002023-06-01 3:43PM EDT150.000.130.000.000.00-13506.25%
PG230616C001525002023-06-01 2:11PM EDT152.500.050.000.000.00-406.25%
PG230616C001550002023-06-01 3:38PM EDT155.000.030.000.000.00-5006.25%
PG230616C001575002023-05-30 12:56PM EDT157.500.020.000.000.00-8012.50%
PG230616C001600002023-06-01 1:35PM EDT160.000.010.000.000.00-11012.50%
PG230616C001650002023-06-01 1:39PM EDT165.000.010.000.000.00-38012.50%
PG230616C001675002023-05-25 11:29AM EDT167.500.130.000.000.00--012.50%
PG230616C001700002023-06-01 3:43PM EDT170.000.020.000.000.00-5012.50%
PG230616C001750002023-05-19 3:10PM EDT175.000.030.000.000.00-2025.00%
PG230616C001800002023-05-15 2:18PM EDT180.000.030.000.000.00-2025.00%
PG230616C001850002023-05-01 9:30AM EDT185.000.020.000.400.00-125263.28%
PG230616C001900002023-02-28 1:35PM EDT190.000.060.000.100.00-331,83356.64%
PG230616C001950002023-05-19 12:50PM EDT195.000.010.000.000.00-21025.00%
PG230616C002000002023-05-19 9:53AM EDT200.000.020.000.000.00-4025.00%
PG230616C002100002023-01-18 4:09PM EDT210.000.100.000.170.00-13478.91%
PG230616C002200002022-12-21 11:12AM EDT220.000.170.000.290.00-2993.36%
PG230616C002300002023-01-18 4:08PM EDT230.000.080.000.280.00-419100.98%
PG230616C002400002023-01-31 2:34PM EDT240.000.010.000.270.00-10168108.20%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PG230616P000650002023-04-24 1:39PM EDT65.000.030.000.750.00-431200.98%
PG230616P000700002023-04-21 10:13AM EDT70.000.010.000.110.00-117141.41%
PG230616P000750002023-05-08 10:37AM EDT75.000.010.000.000.00-1050.00%
PG230616P000800002023-05-23 1:22PM EDT80.000.020.000.000.00-1050.00%
PG230616P000850002023-05-23 1:23PM EDT85.000.040.000.000.00-1050.00%
PG230616P000900002023-05-01 12:21PM EDT90.000.010.000.580.00-19513120.70%
PG230616P000950002023-04-24 10:01AM EDT95.000.020.000.150.00-117188.87%
PG230616P001000002023-05-22 12:18PM EDT100.000.020.000.000.00-1050.00%
PG230616P001050002023-05-31 9:33AM EDT105.000.080.000.000.00-1025.00%
PG230616P001100002023-06-01 11:33AM EDT110.000.010.000.000.00-11025.00%
PG230616P001150002023-05-30 2:10PM EDT115.000.110.000.000.00-1025.00%
PG230616P001200002023-05-31 9:33AM EDT120.000.120.000.000.00-1025.00%
PG230616P001250002023-06-01 11:32AM EDT125.000.050.000.000.00-5012.50%
PG230616P001300002023-06-01 11:29AM EDT130.000.160.000.000.00-4012.50%
PG230616P001350002023-06-01 2:58PM EDT135.000.220.000.000.00-9906.25%
PG230616P001400002023-06-01 3:59PM EDT140.000.630.000.000.00-1,10803.13%
PG230616P001410002023-06-01 1:23PM EDT141.000.840.000.000.00-6303.13%
PG230616P001420002023-06-01 1:12PM EDT142.001.090.000.000.00-2001.56%
PG230616P001430002023-06-01 3:59PM EDT143.001.370.000.000.00-25500.78%
PG230616P001440002023-06-01 3:59PM EDT144.001.750.000.000.00-25300.00%
PG230616P001450002023-06-01 3:37PM EDT145.002.510.000.000.00-16000.00%
PG230616P001460002023-06-01 3:54PM EDT146.002.950.000.000.00-4900.00%
PG230616P001470002023-06-01 12:46PM EDT147.003.650.000.000.00-2300.00%
PG230616P001480002023-06-01 10:43AM EDT148.005.030.000.000.00-100.00%
PG230616P001490002023-05-30 2:54PM EDT149.006.000.000.000.00-900.00%
PG230616P001500002023-06-01 3:31PM EDT150.006.500.000.000.00-1,03700.00%
PG230616P001525002023-05-31 12:23PM EDT152.509.360.000.000.00-100.00%
PG230616P001550002023-06-01 3:42PM EDT155.0011.600.000.000.00-4,01700.00%
PG230616P001600002023-06-01 3:42PM EDT160.0016.600.000.000.00-9000.00%
PG230616P001650002023-05-24 9:33AM EDT165.0017.700.000.000.00-100.00%
PG230616P001700002023-06-01 3:42PM EDT170.0026.600.000.000.00-3,92000.00%
PG230616P001750002023-04-21 3:23PM EDT175.0019.1521.5522.050.00-5600.00%
PG230616P001800002022-05-31 10:00AM EDT180.0036.0638.8539.900.00--1114.60%
PG230616P001850002023-04-05 2:01PM EDT185.0033.7028.8029.300.00--00.00%
PG230616P002000002023-04-24 11:15AM EDT200.0042.8553.4553.900.00--00.00%
PG230616P002100002023-04-18 10:39AM EDT210.0060.1057.1557.750.00--00.00%