PG - The Procter & Gamble Company

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PG240119C000650002023-05-22 10:00AM EDT65.0086.4081.3081.950.00-1854.91%
PG240119C000700002023-05-16 1:04PM EDT70.0087.2976.3577.100.00-11552.08%
PG240119C000750002022-09-20 1:04PM EDT75.0063.8554.5555.500.00-230.00%
PG240119C000800002023-03-16 1:47PM EDT80.0063.6771.0072.250.00-21077.80%
PG240119C000850002023-03-20 9:41AM EDT85.0060.250.000.000.00-500.00%
PG240119C000900002023-05-23 11:25AM EDT90.0059.6457.1558.000.00-15147.03%
PG240119C000950002023-04-19 9:42AM EDT95.0057.850.000.000.00-3850.00%
PG240119C001000002023-05-23 11:25AM EDT100.0050.2247.6048.550.00-18041.76%
PG240119C001050002023-01-17 10:31AM EDT105.0049.700.000.000.00-1490.00%
PG240119C001100002023-05-08 11:36AM EDT110.0048.1037.8538.400.00-12932.98%
PG240119C001150002023-06-06 9:39AM EDT115.0033.1533.8034.500.00-217233.56%
PG240119C001200002023-06-08 1:40PM EDT120.0029.5029.3529.950.00-15,31131.04%
PG240119C001250002023-06-09 11:07AM EDT125.0025.4025.0025.55+0.70+2.83%121928.76%
PG240119C001300002023-06-08 12:22PM EDT130.0020.4520.7521.300.00-349226.58%
PG240119C001350002023-06-08 3:27PM EDT135.0016.7516.7517.250.00-1385624.51%
PG240119C001400002023-06-08 1:07PM EDT140.0013.1012.9513.450.00-691,93022.52%
PG240119C001450002023-06-09 11:18AM EDT145.0010.009.6010.00+0.20+2.04%432,77920.67%
PG240119C001500002023-06-09 10:37AM EDT150.006.606.707.10-0.40-5.71%125,23719.20%
PG240119C001550002023-06-08 2:38PM EDT155.004.404.304.600.00-1958,14417.59%
PG240119C001600002023-06-09 11:47AM EDT160.002.722.582.85+0.02+0.74%133,58216.55%
PG240119C001650002023-06-08 2:01PM EDT165.001.571.451.610.00-123,25415.60%
PG240119C001700002023-06-09 10:41AM EDT170.000.810.820.88-0.01-1.22%143,57115.03%
PG240119C001750002023-06-08 3:16PM EDT175.000.440.420.500.00-46,31514.91%
PG240119C001800002023-06-08 9:36AM EDT180.000.300.040.740.00-16,82418.16%
PG240119C001850002023-05-26 3:59PM EDT185.000.340.102.280.00-21,43926.83%
PG240119C001900002023-06-05 1:45PM EDT190.000.130.040.750.00-953421.66%
PG240119C001950002023-05-16 12:05PM EDT195.000.290.030.750.00-2011023.26%
PG240119C002000002023-05-16 12:05PM EDT200.000.180.022.000.00-2016531.30%
PG240119C002100002023-06-05 1:40PM EDT210.000.060.050.120.00-818920.56%
PG240119C002200002023-06-01 3:53PM EDT220.000.050.030.050.00-19720.51%
PG240119C002300002023-03-22 2:23PM EDT230.000.120.010.130.00-516725.05%
PG240119C002400002023-06-08 11:44AM EDT240.000.040.020.040.00-831423.63%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PG240119P000650002023-06-06 2:31PM EDT65.000.080.060.620.00-1029851.86%
PG240119P000700002023-06-06 3:55PM EDT70.000.120.050.430.00-346649.41%
PG240119P000750002023-06-07 10:56AM EDT75.000.160.050.240.00-523441.21%
PG240119P000800002023-06-06 2:07PM EDT80.000.210.100.490.00-45,54142.31%
PG240119P000850002023-04-05 11:32AM EDT85.000.450.000.470.00-221338.28%
PG240119P000900002023-06-07 10:56AM EDT90.000.300.020.750.00-1035838.06%
PG240119P000950002023-06-07 10:59AM EDT95.000.400.200.780.00-137834.74%
PG240119P001000002023-06-07 10:55AM EDT100.000.500.260.830.00-121,46831.71%
PG240119P001050002023-06-05 3:35PM EDT105.000.700.550.720.00-199527.44%
PG240119P001100002023-06-08 9:56AM EDT110.000.840.770.850.00-352,36225.23%
PG240119P001150002023-06-08 12:11PM EDT115.001.181.031.100.00-282,23923.57%
PG240119P001200002023-06-09 11:13AM EDT120.001.401.391.46-0.05-3.45%13,53922.08%
PG240119P001250002023-06-08 1:42PM EDT125.001.951.871.940.00-41,92120.61%
PG240119P001300002023-06-08 2:46PM EDT130.002.542.522.61-0.04-1.55%33,74319.24%
PG240119P001350002023-06-09 9:41AM EDT135.003.503.403.500.00-251,64817.85%
PG240119P001400002023-06-09 10:58AM EDT140.004.654.554.75+0.10+2.20%34,39816.58%
PG240119P001450002023-06-08 12:11PM EDT145.006.506.156.300.00-233,44515.05%
PG240119P001500002023-06-08 12:11PM EDT150.008.608.158.500.00-882,95013.79%
PG240119P001550002023-06-08 12:15PM EDT155.0011.5510.9011.250.00-172,55712.26%
PG240119P001600002023-06-08 2:07PM EDT160.0014.7914.5014.900.00-61,45311.17%
PG240119P001650002023-06-06 2:42PM EDT165.0020.6818.8019.500.00-315011.84%
PG240119P001700002023-05-11 12:09PM EDT170.0016.6023.5524.000.00-1910.28%
PG240119P001750002023-06-08 9:46AM EDT175.0029.7028.7029.450.00-2015.53%
PG240119P001800002023-05-15 1:13PM EDT180.0024.0033.5534.200.00-2015.50%
PG240119P001850002023-01-19 4:19PM EDT185.0041.1044.4545.550.00-27039.95%
PG240119P001900002023-02-06 2:09PM EDT190.0048.6551.6053.400.00-1049.51%
PG240119P001950002023-01-19 4:22PM EDT195.0051.5054.5055.650.00-1044.73%
PG240119P002000002023-02-02 12:26PM EDT200.0057.4058.5559.600.00-1043.89%
PG240119P002100002022-05-17 1:39PM EDT210.0055.7276.6578.300.00-111368.13%
PG240119P002200002023-03-01 4:09PM EDT220.0082.6470.2073.050.00-100.00%
PG240119P002400002023-01-19 4:10PM EDT240.0096.9599.20101.050.00-55659.26%