U.S. Markets close in 5 hrs 34 mins

The Procter & Gamble Company (PG)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
90.54-0.14 (-0.15%)
As of 10:26AM EDT. Market open.
People also watch
JNJKOXOMPEPMMM
In The Money
Show:ListStraddle
CallsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PG170728C000700002017-06-16 11:56PM EDT70.0019.4519.5020.000.00-300.00%
PG170728C000840002017-07-27 9:31AM EDT84.005.206.656.900.00-11110.94%
PG170728C000845002017-07-17 2:03PM EDT84.503.244.054.400.00-100.00%
PG170728C000850002017-07-24 9:40AM EDT85.003.245.706.050.00-61108.59%
PG170728C000855002017-07-18 2:21PM EDT85.503.103.103.400.00-12000.00%
PG170728C000860002017-07-19 12:01PM EDT86.002.292.652.900.00-1460.00%
PG170728C000865002017-07-20 9:40AM EDT86.502.502.332.430.00-300.00%
PG170728C000870002017-07-21 10:06AM EDT87.001.581.822.060.1510.49%11280.00%
PG170728C000875002017-07-28 10:04AM EDT87.503.353.153.400.5017.54%623963.67%
PG170728C000880002017-07-28 10:03AM EDT88.002.822.772.840.228.46%12198658.98%
PG170728C000885002017-07-28 10:03AM EDT88.502.332.182.360.5933.91%520055.47%
PG170728C000890002017-07-28 9:52AM EDT89.001.881.681.870.1810.59%21,27547.85%
PG170728C000895002017-07-28 10:06AM EDT89.501.271.191.340.4249.41%145337.31%
PG170728C000900002017-07-28 10:04AM EDT90.000.860.740.900.1521.13%71,44031.35%
PG170728C000905002017-07-28 10:07AM EDT90.500.290.270.360.013.57%261,21417.97%
PG170728C000910002017-07-28 10:03AM EDT91.000.080.060.11-0.04-33.33%740614.84%
PG170728C000915002017-07-27 3:46PM EDT91.500.050.000.170.00-17386426.95%
PG170728C000920002017-07-27 1:29PM EDT92.000.030.000.140.00-299832.03%
PG170728C000925002017-07-27 3:30PM EDT92.500.010.000.320.00-1219052.93%
PG170728C000930002017-07-27 9:30AM EDT93.000.390.000.330.00-1012361.13%
PG170728C000935002017-06-30 11:51PM EDT93.500.040.000.030.00-1135.94%
PG170728C000940002017-07-27 9:30AM EDT94.000.370.000.010.00-101433.59%
PG170728C000945002017-06-22 5:59PM EDT94.500.050.010.070.00-101053.32%
PG170728C000950002017-07-28 9:55AM EDT95.000.150.000.080.00-2252.34%
PG170728C000955002017-07-28 9:55AM EDT95.500.030.000.310.00-5576.17%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PG170728P000650002017-07-07 11:55PM EDT65.000.020.000.030.00-20243.75%
PG170728P000750002017-07-11 9:53AM EDT75.000.050.000.040.00-56153.13%
PG170728P000780002017-07-28 9:55AM EDT78.000.010.000.290.00-99169.92%
PG170728P000790002017-07-21 11:50PM EDT79.000.010.000.100.00-1010130.47%
PG170728P000800002017-07-20 11:22AM EDT80.000.010.000.100.00-178120.31%
PG170728P000815002017-07-25 3:40PM EDT81.500.020.000.310.00-416130.08%
PG170728P000820002017-07-20 2:25PM EDT82.000.020.010.050.00-83392.19%
PG170728P000825002017-07-26 10:39AM EDT82.500.050.000.320.00-1024118.95%
PG170728P000830002017-07-27 9:30AM EDT83.000.370.000.010.00-109465.63%
PG170728P000835002017-07-14 11:45PM EDT83.500.080.060.100.00-1291.80%
PG170728P000840002017-07-27 9:32AM EDT84.000.270.000.010.00-1114256.25%
PG170728P000845002017-07-27 9:34AM EDT84.500.020.000.010.00-3512453.13%
PG170728P000850002017-07-28 9:52AM EDT85.000.030.000.010.02200.00%216153.13%
PG170728P000855002017-07-27 3:58PM EDT85.500.010.000.310.00-4518281.25%
PG170728P000860002017-07-27 3:30PM EDT86.000.020.000.310.00-3040075.00%
PG170728P000865002017-07-27 3:13PM EDT86.500.020.000.230.00-2381663.67%
PG170728P000870002017-07-28 9:48AM EDT87.000.010.000.030.00-488242.97%
PG170728P000875002017-07-28 9:31AM EDT87.500.010.000.16-0.02-66.67%189256.25%
PG170728P000880002017-07-27 3:30PM EDT88.000.040.000.300.00-3132061.72%
PG170728P000885002017-07-27 12:46PM EDT88.500.050.000.200.00-6732346.09%
PG170728P000890002017-07-28 10:06AM EDT89.000.020.000.09-0.03-60.00%343829.10%
PG170728P000895002017-07-27 2:45PM EDT89.500.080.000.280.00-15029035.94%
PG170728P000900002017-07-28 9:49AM EDT90.000.010.000.06-0.14-93.33%518412.70%
PG170728P000905002017-07-28 9:57AM EDT90.500.070.050.10-0.29-80.56%60596.25%
PG170728P000910002017-07-28 9:55AM EDT91.000.640.290.390.00-220.00%
PG170728P000930002017-06-09 11:44PM EDT93.005.855.205.850.00-240218.26%
PG170728P000940002017-07-28 10:10AM EDT94.004.662.993.350.00-100.00%