PG - The Procter & Gamble Company

NYSE - Nasdaq Real-time 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 EDT80.0076.7965.2565.950.00-44377.83%
PG230609C000950002023-05-31 3:53PM EDT95.0048.6549.3549.500.00--0172.66%
PG230609C001380002023-06-02 2:29PM EDT138.008.156.406.650.00-21435.94%
PG230609C001390002023-06-01 3:31PM EDT139.004.955.405.600.00-21130.08%
PG230609C001400002023-06-02 9:51AM EDT140.005.704.454.600.00-1825.88%
PG230609C001410002023-06-06 1:21PM EDT141.003.223.503.70-1.83-36.24%101724.32%
PG230609C001420002023-06-06 9:51AM EDT142.003.252.592.73-1.35-29.35%26120.22%
PG230609C001430002023-06-06 2:40PM EDT143.001.751.741.87-1.45-45.31%616517.68%
PG230609C001440002023-06-06 2:48PM EDT144.001.081.071.15-1.27-54.04%4739316.02%
PG230609C001450002023-06-06 2:56PM EDT145.000.620.590.63-1.03-62.42%45243015.19%
PG230609C001460002023-06-06 2:33PM EDT146.000.250.250.30-0.72-74.23%1061,24114.72%
PG230609C001470002023-06-06 2:04PM EDT147.000.090.110.12-0.45-83.33%6240914.36%
PG230609C001480002023-06-06 2:48PM EDT148.000.050.050.06-0.20-80.00%14545015.33%
PG230609C001490002023-06-06 2:57PM EDT149.000.020.020.03-0.13-86.67%3611216.21%
PG230609C001500002023-06-06 12:50PM EDT150.000.010.010.03-0.05-83.33%1115818.95%
PG230609C001525002023-06-06 1:22PM EDT152.500.020.000.030.00-111,66925.78%
PG230609C001550002023-06-05 10:29AM EDT155.000.040.000.030.00-45332.03%
PG230609C001575002023-06-06 1:51PM EDT157.500.010.000.01-0.04-80.00%635432.81%
PG230609C001600002023-06-02 10:06AM EDT160.000.010.000.010.00-127138.28%
PG230609C001625002023-05-30 11:12AM EDT162.500.020.000.010.00-459843.75%
PG230609C001650002023-05-31 12:59PM EDT165.000.050.000.020.00-103052.34%
PG230609C001675002023-05-19 12:45PM EDT167.500.240.000.030.00-31555.47%
PG230609C001750002023-04-27 9:57AM EDT175.000.240.000.180.00--187.11%
Putsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PG230609P001200002023-05-26 1:47PM EDT120.000.020.000.030.00-108068.75%
PG230609P001230002023-05-31 10:47AM EDT123.000.030.000.030.00--2060.16%
PG230609P001250002023-06-01 10:36AM EDT125.000.030.000.030.00-107354.69%
PG230609P001260002023-05-31 1:57PM EDT126.000.030.000.030.00--2052.34%
PG230609P001300002023-06-02 9:47AM EDT130.000.020.000.020.00-1142.97%
PG230609P001330002023-06-05 9:32AM EDT133.000.020.020.030.00-1936.33%
PG230609P001340002023-06-05 3:44PM EDT134.000.010.020.030.00-2333.59%
PG230609P001350002023-06-06 11:39AM EDT135.000.040.030.04+0.01+33.33%94332.03%
PG230609P001360002023-06-06 1:49PM EDT136.000.050.040.05+0.04+400.00%301530.08%
PG230609P001370002023-06-06 2:17PM EDT137.000.060.050.06+0.04+200.00%26427.93%
PG230609P001380002023-06-06 12:50PM EDT138.000.080.060.08+0.05+166.67%46526.07%
PG230609P001390002023-06-06 11:15AM EDT139.000.110.080.09+0.06+120.00%210723.24%
PG230609P001400002023-06-06 2:42PM EDT140.000.120.110.13+0.07+140.00%49815621.58%
PG230609P001410002023-06-06 2:33PM EDT141.000.150.150.16+0.06+66.67%6422418.80%
PG230609P001420002023-06-06 1:13PM EDT142.000.270.210.23+0.14+107.69%1617816.60%
PG230609P001430002023-06-06 2:43PM EDT143.000.390.360.40+0.17+77.27%22351615.38%
PG230609P001440002023-06-06 2:40PM EDT144.000.710.640.69+0.38+115.15%9547014.19%
PG230609P001450002023-06-06 1:16PM EDT145.001.371.111.19+0.75+120.97%10133013.65%
PG230609P001460002023-06-06 12:51PM EDT146.002.231.791.94+1.33+147.78%1219014.50%
PG230609P001470002023-06-06 12:57PM EDT147.003.002.632.85+1.49+98.68%225716.80%
PG230609P001480002023-06-05 3:19PM EDT148.002.303.553.70+0.05+2.22%13014.75%
PG230609P001490002023-06-05 2:51PM EDT149.003.154.604.850.00-82124.66%
PG230609P001500002023-06-05 11:53AM EDT150.006.095.605.75+2.34+62.40%41523.93%
PG230609P001525002023-06-06 11:15AM EDT152.508.598.158.30+0.99+13.03%1434.57%
PG230609P001550002023-06-02 11:13AM EDT155.009.3010.6010.750.00-1038.97%
PG230609P001575002023-06-02 2:08PM EDT157.5011.5813.1013.250.00-1045.90%
PG230609P001725002023-05-22 3:59PM EDT172.5023.4528.0528.300.00--068.75%