PG - The Procter & Gamble Company

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 9, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PG230609C000800002023-04-28 2:19PM EDT80.0076.7965.2565.950.00-440.00%
PG230609C000950002023-05-31 3:53PM EDT95.0048.6550.8551.000.00--00.00%
PG230609C001380002023-06-02 2:29PM EDT138.008.157.858.050.00-2140.00%
PG230609C001390002023-06-01 3:31PM EDT139.004.956.757.000.00-2110.00%
PG230609C001400002023-06-07 2:50PM EDT140.005.905.806.00+0.86+17.06%2120.00%
PG230609C001410002023-06-06 1:21PM EDT141.003.224.754.950.00-10270.00%
PG230609C001420002023-06-07 11:24AM EDT142.002.643.854.050.00-3610.00%
PG230609C001430002023-06-08 12:10PM EDT143.002.702.873.05+0.39+16.88%61750.00%
PG230609C001440002023-06-08 11:48AM EDT144.001.771.882.02+0.37+26.43%34160.00%
PG230609C001450002023-06-08 12:21PM EDT145.001.051.041.18+0.21+25.00%9573810.06%
PG230609C001460002023-06-08 12:25PM EDT146.000.430.430.49+0.08+22.86%2621,23710.30%
PG230609C001470002023-06-08 12:22PM EDT147.000.130.120.17-0.06-31.58%58149411.52%
PG230609C001480002023-06-08 11:31AM EDT148.000.060.060.07-0.03-33.33%3847713.67%
PG230609C001490002023-06-08 10:07AM EDT149.000.070.020.04+0.03+75.00%413016.41%
PG230609C001500002023-06-08 12:19PM EDT150.000.020.010.03+0.01+100.00%1216419.73%
PG230609C001525002023-06-07 1:46PM EDT152.500.010.000.030.00-11,66629.49%
PG230609C001550002023-06-05 10:29AM EDT155.000.010.000.01-0.03-75.00%15333.59%
PG230609C001575002023-06-06 1:51PM EDT157.500.010.000.030.00-635447.27%
PG230609C001600002023-06-02 10:06AM EDT160.000.010.000.030.00-127150.78%
PG230609C001625002023-05-30 11:12AM EDT162.500.020.000.030.00-459858.59%
PG230609C001650002023-05-31 12:59PM EDT165.000.050.000.030.00-103065.63%
PG230609C001675002023-05-19 12:45PM EDT167.500.240.000.040.00-31575.00%
PG230609C001750002023-04-27 9:57AM EDT175.000.240.000.180.00--1116.41%
PutsforJune 9, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PG230609P001200002023-05-26 1:47PM EDT120.000.020.000.030.00-1080103.13%
PG230609P001230002023-05-31 10:47AM EDT123.000.030.000.030.00--2090.63%
PG230609P001250002023-06-01 10:36AM EDT125.000.030.000.020.00-107379.69%
PG230609P001260002023-05-31 1:57PM EDT126.000.030.000.020.00--2076.56%
PG230609P001300002023-06-02 9:47AM EDT130.000.020.000.100.00-1175.00%
PG230609P001330002023-06-07 10:23AM EDT133.000.010.000.030.00-11353.13%
PG230609P001340002023-06-05 3:44PM EDT134.000.010.000.010.00-2346.88%
PG230609P001350002023-06-08 10:07AM EDT135.000.010.010.03-0.03-75.00%114650.00%
PG230609P001360002023-06-06 1:49PM EDT136.000.050.010.030.00-303645.70%
PG230609P001370002023-06-06 2:17PM EDT137.000.060.010.030.00-262841.80%
PG230609P001380002023-06-07 9:41AM EDT138.000.040.010.030.00-36737.50%
PG230609P001390002023-06-07 3:32PM EDT139.000.050.010.030.00-411033.59%
PG230609P001400002023-06-08 9:54AM EDT140.000.010.020.03-0.05-83.33%2036729.30%
PG230609P001410002023-06-08 12:19PM EDT141.000.030.030.04-0.05-62.50%3528026.56%
PG230609P001420002023-06-08 10:12AM EDT142.000.050.030.04-0.07-58.33%118422.07%
PG230609P001430002023-06-08 12:10PM EDT143.000.050.040.05-0.14-73.68%3601,26518.46%
PG230609P001440002023-06-08 12:04PM EDT144.000.110.070.11-0.41-78.85%2079716.80%
PG230609P001450002023-06-08 12:19PM EDT145.000.210.170.24-0.67-76.14%3932614.94%
PG230609P001460002023-06-08 11:32AM EDT146.000.740.540.64-0.58-43.94%2219315.87%
PG230609P001470002023-06-08 11:59AM EDT147.001.471.231.36-1.53-51.00%625619.09%
PG230609P001480002023-06-07 3:46PM EDT148.003.052.112.280.00-11124.46%
PG230609P001490002023-06-05 2:51PM EDT149.003.153.003.250.00-81430.13%
PG230609P001500002023-06-06 11:15AM EDT150.006.094.004.150.00-4932.28%
PG230609P001525002023-06-06 11:15AM EDT152.508.596.506.650.00-1245.41%
PG230609P001550002023-06-02 11:13AM EDT155.009.309.009.150.00-1052.73%
PG230609P001575002023-06-02 2:08PM EDT157.5011.5811.5511.750.00-1068.95%
PG230609P001725002023-05-22 3:59PM EDT172.5023.4526.5526.700.00--0125.39%