PG - The Procter & Gamble Company

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PG230721C000700002023-05-26 1:18PM EDT70.0075.5072.3574.650.00-36117.38%
PG230721C000750002023-05-25 11:37AM EDT75.0070.9067.6069.600.00-15109.67%
PG230721C000850002023-05-25 11:17AM EDT85.0061.4057.7559.900.00--295.31%
PG230721C000900002023-05-25 11:17AM EDT90.0056.5052.7054.950.00--186.55%
PG230721C000950002023-05-30 12:27PM EDT95.0048.7047.6549.550.00-1274.71%
PG230721C001000002023-05-22 3:11PM EDT100.0049.8642.7544.250.00-3865.45%
PG230721C001050002023-05-25 10:55AM EDT105.0041.6037.9039.700.00-1062.18%
PG230721C001100002023-04-13 9:59AM EDT110.0040.8546.8047.350.00-612149.32%
PG230721C001150002022-12-13 2:34PM EDT115.0039.5036.5037.500.00-114106.14%
PG230721C001200002023-05-31 10:11AM EDT120.0023.4523.1524.25-5.93-20.18%12244.51%
PG230721C001250002023-05-31 10:11AM EDT125.0018.6518.2519.45-3.37-15.30%11538.57%
PG230721C001300002023-05-31 10:29AM EDT130.0014.5013.7014.550.00-259631.56%
PG230721C001350002023-05-30 1:19PM EDT135.0010.419.2010.000.00-176826.09%
PG230721C001400002023-05-31 12:52PM EDT140.006.205.456.100.00-1782522.32%
PG230721C001450002023-05-31 3:59PM EDT145.002.552.632.81-0.49-16.12%5352,25218.18%
PG230721C001500002023-05-31 3:54PM EDT150.001.050.831.01-0.07-6.25%188016.25%
PG230721C001550002023-05-31 3:52PM EDT155.000.350.170.32+0.08+29.63%273015.82%
PG230721C001600002023-05-31 3:53PM EDT160.000.100.090.160.00-4411,19717.51%
PG230721C001650002023-05-31 3:37PM EDT165.000.030.010.07-0.02-40.00%413,34118.56%
PG230721C001700002023-05-24 9:31AM EDT170.000.030.000.500.00-475630.69%
PG230721C001750002023-05-31 1:21PM EDT175.000.010.000.090.00-376725.49%
PG230721C001800002023-05-09 10:36AM EDT180.000.090.000.050.00-3330426.37%
PG230721C001850002023-05-18 10:15AM EDT185.000.030.000.020.00-35726.17%
PG230721C001900002023-04-26 9:31AM EDT190.000.080.000.080.00-101133.40%
PG230721C001950002023-05-22 9:31AM EDT195.000.050.000.060.00-21334.67%
PG230721C002000002023-01-27 4:49PM EDT200.000.010.000.230.00-2444.53%
Putsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PG230721P000700002023-04-21 2:43PM EDT70.000.010.002.130.00-100100118.99%
PG230721P000750002023-04-21 2:43PM EDT75.000.010.002.130.00-1001,102108.94%
PG230721P000800002023-03-07 11:52AM EDT80.000.130.000.250.00-1668.75%
PG230721P000850002023-05-08 10:59AM EDT85.000.020.000.060.00-52452.34%
PG230721P000900002023-03-29 1:06PM EDT90.000.120.000.200.00-11754.30%
PG230721P000950002023-04-27 10:08AM EDT95.000.050.001.800.00-18171.34%
PG230721P001000002023-05-26 9:48AM EDT100.000.050.010.060.00-375440.23%
PG230721P001050002023-05-31 2:01PM EDT105.000.070.020.10-0.03-30.00%18437.79%
PG230721P001100002023-05-30 3:08PM EDT110.000.110.040.140.00-49934.38%
PG230721P001150002023-05-24 9:31AM EDT115.000.160.090.190.00-143130.81%
PG230721P001200002023-05-31 12:14PM EDT120.000.330.160.26+0.04+13.79%519627.17%
PG230721P001250002023-05-31 3:53PM EDT125.000.380.350.51-0.19-33.33%155,37225.46%
PG230721P001300002023-05-31 3:59PM EDT130.000.750.660.84-0.06-7.41%49022.66%
PG230721P001350002023-05-31 3:59PM EDT135.001.361.211.47-0.09-6.21%601,80420.09%
PG230721P001400002023-05-31 2:47PM EDT140.002.212.362.55-0.35-13.67%3273,58217.24%
PG230721P001450002023-05-31 3:09PM EDT145.003.954.404.75-0.62-13.57%654,26315.50%
PG230721P001500002023-05-30 1:26PM EDT150.008.107.708.60+0.54+7.14%13,85116.83%
PG230721P001550002023-05-31 12:23PM EDT155.0011.7911.9513.25-0.05-0.42%596420.02%
PG230721P001600002023-05-31 2:36PM EDT160.0016.3017.0018.15-0.73-4.29%2889624.01%
PG230721P001650002023-05-25 3:57PM EDT165.0019.6421.4523.100.00-1127.91%
PG230721P001700002023-05-19 1:16PM EDT170.0017.1725.8528.650.00-1037.79%
PG230721P001750002023-01-04 3:50PM EDT175.0024.5032.0033.000.00-2034.50%
PG230721P001800002023-05-30 3:42PM EDT180.0037.1035.7538.600.00-2045.56%
PG230721P001900002023-01-27 4:12PM EDT190.0048.7050.0051.450.00-1071.42%
PG230721P001950002022-12-15 11:02AM EDT195.0044.6044.0045.450.00--00.00%
PG230721P002000002023-01-03 2:29PM EDT200.0050.0057.1058.450.00--057.84%