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--181.35%
PG240621C000900002023-03-22 12:07PM EDT90.0057.5067.4569.100.00--471.95%
PG240621C001000002023-02-07 2:33PM EDT100.0043.6740.9542.250.00-2100.00%
PG240621C001100002023-05-12 2:26PM EDT110.0048.4539.7540.450.00-1533.12%
PG240621C001150002023-04-19 2:53PM EDT115.0040.2842.0543.150.00-2347.30%
PG240621C001200002023-05-24 2:57PM EDT120.0032.9031.5032.150.00-11330.16%
PG240621C001250002023-05-22 12:29PM EDT125.0030.9027.5028.250.00-4728.85%
PG240621C001300002023-05-17 1:36PM EDT130.0031.8123.6524.550.00-1227.65%
PG240621C001350002023-05-23 2:05PM EDT135.0022.2520.1520.950.00-11626.31%
PG240621C001400002023-05-24 12:50PM EDT140.0018.0916.7517.600.00-215125.08%
PG240621C001450002023-05-25 10:00AM EDT145.0013.6013.8014.450.00-161623.82%
PG240621C001500002023-05-25 11:17AM EDT150.0011.5011.0011.550.00-2422822.55%
PG240621C001550002023-05-26 3:52PM EDT155.008.758.459.10-0.25-2.78%1425221.58%
PG240621C001600002023-05-26 3:52PM EDT160.006.656.357.00-0.30-4.32%7529820.69%
PG240621C001650002023-05-26 3:47PM EDT165.005.004.605.15-0.05-0.99%7935319.71%
PG240621C001700002023-05-24 3:02PM EDT170.003.983.253.750.00-133519.01%
PG240621C001750002023-05-26 2:49PM EDT175.002.402.262.67-0.15-5.88%51,33818.43%
PG240621C001800002023-05-26 2:49PM EDT180.001.631.501.83-1.87-53.43%584517.84%
PG240621C001850002023-05-26 2:46PM EDT185.001.100.981.19-0.12-9.84%633717.22%
PG240621C001900002023-05-26 2:50PM EDT190.000.710.620.85-1.02-58.96%28117.15%
PG240621C001950002023-05-16 10:34AM EDT195.001.220.380.550.00-4516.80%
PG240621C002000002023-05-22 1:55PM EDT200.000.470.150.550.00-20531417.91%
PG240621C002100002023-04-28 9:33AM EDT210.000.530.010.350.00-1418.49%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PG240621P000700002023-05-26 12:48PM EDT70.000.400.210.56-0.09-18.37%39539.04%
PG240621P000750002023-03-21 3:41PM EDT75.000.670.001.200.00-1341.70%
PG240621P000800002023-04-27 2:40PM EDT80.000.490.291.060.00-51037.16%
PG240621P000850002023-05-22 11:03AM EDT85.000.660.500.950.00-42733.13%
PG240621P000900002023-03-31 2:56PM EDT90.000.990.381.130.00-21331.35%
PG240621P000950002023-04-12 3:15PM EDT95.001.040.001.350.00-2429.65%
PG240621P001000002023-05-18 3:19PM EDT100.001.191.401.690.00-12428.38%
PG240621P001050002023-05-26 1:47PM EDT105.001.981.762.07+0.66+50.00%3627.01%
PG240621P001100002023-05-26 2:51PM EDT110.002.452.192.54+0.30+13.95%212425.72%
PG240621P001150002023-05-26 9:54AM EDT115.002.942.733.15-0.06-2.00%189124.57%
PG240621P001200002023-05-25 1:21PM EDT120.003.753.403.850.00-22576023.33%
PG240621P001250002023-05-26 9:54AM EDT125.004.404.054.75+0.04+0.92%1125722.25%
PG240621P001300002023-05-26 3:36PM EDT130.005.555.155.50-0.05-0.89%3418420.49%
PG240621P001350002023-05-25 1:05PM EDT135.006.856.356.700.00-5858819.29%
PG240621P001400002023-05-26 2:57PM EDT140.008.257.758.20+1.30+18.71%1111118.17%
PG240621P001450002023-05-26 3:44PM EDT145.009.909.7010.35-0.24-2.37%6797017.63%
PG240621P001500002023-05-26 3:48PM EDT150.0011.9011.7512.45+0.55+4.85%57216.40%
PG240621P001550002023-05-23 2:24PM EDT155.0012.9514.0014.950.00-235915.16%
PG240621P001600002023-05-23 10:25AM EDT160.0015.3516.9517.800.00-21342013.69%
PG240621P001650002023-05-15 10:07AM EDT165.0014.6520.5021.600.00-342413.18%
PG240621P001700002023-05-19 9:50AM EDT170.0019.0024.5025.700.00-25112.49%
PG240621P001750002023-05-26 9:33AM EDT175.0029.9028.9030.45-0.30-0.99%21813.16%
PG240621P001800002023-05-18 9:40AM EDT180.0027.5533.3535.400.00-4014.39%
PG240621P001850002023-05-09 11:28AM EDT185.0030.5038.5040.550.00--016.37%
PG240621P001900002023-05-18 9:40AM EDT190.0037.3043.9045.550.00-2017.68%
PG240621P002000002023-04-10 11:36AM EDT200.0050.5045.5546.250.00--10.00%
PG240621P002200002023-05-08 3:29PM EDT220.0064.6573.6075.650.00--025.03%