PG - The Procter & Gamble Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 16, 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 EDT75.0074.3168.7569.500.00-33148.24%
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 EDT110.0046.9033.8034.600.00-1472.27%
PG230616C001150002023-05-18 9:33AM EDT115.0038.6028.8029.600.00-1762.11%
PG230616C001200002023-05-19 10:13AM EDT120.0033.0724.0024.650.00-1956.74%
PG230616C001250002023-05-25 3:28PM EDT125.0020.8218.9519.700.00-32,89555.18%
PG230616C001300002023-05-22 10:09AM EDT130.0020.7514.1514.750.00-1048144.39%
PG230616C001350002023-06-01 2:55PM EDT135.009.179.259.75+0.14+1.55%32,89432.32%
PG230616C001400002023-06-01 3:40PM EDT140.004.454.804.95-0.25-5.32%143,59521.63%
PG230616C001410002023-06-01 1:24PM EDT141.003.904.004.15-0.05-1.27%143320.68%
PG230616C001420002023-06-01 1:36PM EDT142.003.203.203.35+0.44+15.94%1310719.32%
PG230616C001430002023-06-01 3:59PM EDT143.002.542.562.61+0.40+18.69%16418418.06%
PG230616C001440002023-06-01 2:35PM EDT144.001.761.932.01+0.32+22.22%53736417.43%
PG230616C001450002023-06-01 3:16PM EDT145.001.361.381.46+0.36+36.00%7507,87216.57%
PG230616C001460002023-06-01 3:56PM EDT146.000.940.971.04-0.17-15.32%2151,08216.09%
PG230616C001470002023-06-01 2:18PM EDT147.000.570.640.73+0.10+21.28%39869815.89%
PG230616C001480002023-06-01 11:56AM EDT148.000.370.400.47-0.12-24.49%391,38015.41%
PG230616C001490002023-06-01 3:54PM EDT149.000.250.240.30-0.11-30.56%553015.21%
PG230616C001500002023-06-01 3:43PM EDT150.000.130.140.18-0.02-13.33%1357,58114.94%
PG230616C001525002023-06-01 2:11PM EDT152.500.050.020.250.00-424020.87%
PG230616C001550002023-06-01 3:38PM EDT155.000.030.010.03-0.21-87.50%508,81516.99%
PG230616C001575002023-05-30 12:56PM EDT157.500.020.000.040.00-855821.00%
PG230616C001600002023-06-01 1:35PM EDT160.000.010.000.02-0.02-66.67%1117,04621.88%
PG230616C001650002023-06-01 1:39PM EDT165.000.010.000.01-0.02-66.67%382,78025.39%
PG230616C001675002023-05-25 11:29AM EDT167.500.130.000.030.00--131.64%
PG230616C001700002023-06-01 3:43PM EDT170.000.020.000.02+0.01+100.00%56,24332.81%
PG230616C001750002023-05-19 3:10PM EDT175.000.030.000.050.00-21,39441.99%
PG230616C001800002023-05-15 2:18PM EDT180.000.030.000.010.00-23,10939.06%
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 EDT195.000.010.001.470.00-215593.51%
PG230616C002000002023-05-19 9:53AM EDT200.000.020.000.750.00-43587.55%
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%
PutsforJune 16, 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 EDT75.000.010.000.010.00-1124103.13%
PG230616P000800002023-05-23 1:22PM EDT80.000.020.000.010.00-15993.75%
PG230616P000850002023-05-23 1:23PM EDT85.000.040.000.010.00-14284.38%
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 EDT100.000.020.000.030.00-114265.63%
PG230616P001050002023-05-31 9:33AM EDT105.000.080.000.150.00-127069.53%
PG230616P001100002023-06-01 11:33AM EDT110.000.010.000.070.00-1188554.69%
PG230616P001150002023-05-30 2:10PM EDT115.000.110.000.180.00-13,69252.93%
PG230616P001200002023-05-31 9:33AM EDT120.000.120.010.190.00-13,44949.90%
PG230616P001250002023-06-01 11:32AM EDT125.000.050.010.12-0.04-44.44%53,94137.21%
PG230616P001300002023-06-01 11:29AM EDT130.000.160.090.18+0.04+33.33%44,26330.66%
PG230616P001350002023-06-01 2:58PM EDT135.000.220.190.25-0.06-21.43%996,15723.00%
PG230616P001400002023-06-01 3:59PM EDT140.000.630.580.65-0.28-30.77%1,1085,68217.85%
PG230616P001410002023-06-01 1:23PM EDT141.000.840.770.84-0.25-22.94%6334917.16%
PG230616P001420002023-06-01 1:12PM EDT142.001.090.991.06-0.54-33.13%2015416.26%
PG230616P001430002023-06-01 3:59PM EDT143.001.371.291.34-0.41-23.03%25555615.33%
PG230616P001440002023-06-01 3:59PM EDT144.001.751.671.75-0.78-30.83%25356014.86%
PG230616P001450002023-06-01 3:37PM EDT145.002.512.112.24-0.69-21.56%1608,92114.28%
PG230616P001460002023-06-01 3:54PM EDT146.002.952.712.84-0.10-3.28%4921913.82%
PG230616P001470002023-06-01 12:46PM EDT147.003.653.403.55-0.90-19.78%2311113.50%
PG230616P001480002023-06-01 10:43AM EDT148.005.034.054.45+0.53+11.78%111514.65%
PG230616P001490002023-05-30 2:54PM EDT149.006.004.905.500.00-99817.53%
PG230616P001500002023-06-01 3:31PM EDT150.006.505.856.35-0.09-1.37%1,0376,76317.38%
PG230616P001525002023-05-31 12:23PM EDT152.509.368.308.900.00-11523.00%
PG230616P001550002023-06-01 3:42PM EDT155.0011.6010.8011.350.00-4,0172,90226.51%
PG230616P001600002023-06-01 3:42PM EDT160.0016.6015.7516.35+0.15+0.91%903434.67%
PG230616P001650002023-05-24 9:33AM EDT165.0017.7020.8021.450.00-1244.87%
PG230616P001700002023-06-01 3:42PM EDT170.0026.6025.7526.40+0.34+1.29%3,92018050.78%
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%