PG - The Procter & Gamble Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 2, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PG180302C000750002018-02-22 9:42AM EST75.005.625.956.150.00-11438.87%
PG180302C000770002018-02-21 2:01PM EST77.004.273.954.300.00-7011636.23%
PG180302C000790002018-02-16 11:58PM EST79.002.383.704.050.00-554166.70%
PG180302C000800002018-02-23 2:56PM EST80.001.291.341.40+0.29+29.00%2614018.51%
PG180302C000810002018-02-23 3:56PM EST81.000.680.670.72-0.02-2.86%2910016.75%
PG180302C000815002018-02-23 3:47PM EST81.500.400.420.48-0.18-31.03%4810416.41%
PG180302C000820002018-02-23 3:59PM EST82.000.290.270.29-0.06-17.14%38619815.82%
PG180302C000830002018-02-23 3:57PM EST83.000.090.080.11-0.11-55.00%6524816.31%
PG180302C000835002018-02-22 11:56AM EST83.500.100.040.090.00-1910318.07%
PG180302C000840002018-02-23 1:59PM EST84.000.030.010.05-0.04-57.14%169817.97%
PG180302C000845002018-02-16 12:52PM EST84.500.450.320.37+0.14+45.16%133035.60%
PG180302C000850002018-02-21 12:09PM EST85.000.050.000.100.00-553726.27%
PG180302C000855002018-02-21 1:14PM EST85.500.040.010.030.00-210422.46%
PG180302C000860002018-02-20 1:10PM EST86.000.050.010.030.00-36024.61%
PG180302C000865002018-02-21 11:54AM EST86.500.010.000.030.00-315426.56%
PG180302C000870002018-02-20 11:03AM EST87.000.040.000.040.00-449629.69%
PG180302C000875002018-02-20 9:31AM EST87.500.030.010.070.00-33035.16%
PG180302C000880002018-02-13 9:50AM EST88.000.040.020.060.00-106736.13%
PG180302C000885002018-02-13 10:12AM EST88.500.040.020.050.00-308537.11%
PG180302C000890002018-02-15 10:24AM EST89.000.010.010.040.00-44637.50%
PG180302C000895002018-02-09 2:04PM EST89.500.050.020.040.00-48639.45%
PG180302C000900002018-02-14 3:28PM EST90.000.020.000.050.00-67442.58%
PG180302C000905002018-02-05 3:55PM EST90.500.120.050.040.00-221542.97%
PG180302C000910002018-02-08 9:31AM EST91.000.030.000.130.00-158255.27%
PG180302C000915002018-02-05 2:17PM EST91.500.020.000.290.00-21458.59%
PG180302C000920002018-02-02 10:28AM EST92.000.070.020.06-0.12-63.16%33251.56%
PG180302C000925002018-02-01 12:49PM EST92.500.080.020.050.00-46051.76%
PG180302C000930002018-01-29 3:55PM EST93.000.090.000.050.00-1614953.52%
PG180302C000935002018-01-24 2:49PM EST93.500.140.000.230.00-125863.67%
PG180302C000940002018-01-22 1:40PM EST94.000.850.060.100.00-341,32861.52%
PG180302C000945002018-02-09 12:51PM EST94.500.010.000.070.00-222355.47%
PG180302C000950002018-02-01 11:32AM EST95.000.040.000.040.00-1453.13%
PG180302C000955002018-01-22 10:25AM EST95.500.490.000.060.00-21557.81%
PG180302C000960002018-02-01 11:32AM EST96.000.020.000.040.00-1256.25%
PG180302C000970002018-01-19 11:56PM EST97.000.210.200.260.00-1087.50%
PG180302C000980002018-01-26 11:49PM EST98.000.030.000.040.00-1161.72%
PutsforMarch 2, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PG180302P000700002018-02-23 11:46PM EST70.000.040.000.070.00-202054.69%
PG180302P000720002018-02-16 11:58PM EST72.000.090.000.040.00-4446.48%
PG180302P000725002018-02-16 11:58PM EST72.500.120.000.100.00-3351.95%
PG180302P000730002018-02-16 11:58PM EST73.000.140.000.040.00-2241.80%
PG180302P000750002018-02-23 11:47AM EST75.000.020.010.06-0.03-60.00%11034.96%
PG180302P000760002018-02-21 3:06PM EST76.000.060.010.040.00-2227.93%
PG180302P000765002018-02-09 11:59AM EST76.500.680.040.130.00-0332.91%
PG180302P000775002018-02-23 10:49AM EST77.500.080.030.07-0.03-27.27%16723.34%
PG180302P000780002018-02-23 2:02PM EST78.000.080.050.08-0.05-38.46%211821.39%
PG180302P000785002018-02-23 1:10PM EST78.500.130.070.11-0.12-48.00%13220.31%
PG180302P000790002018-02-23 1:14PM EST79.000.180.110.15-0.10-35.71%110919.14%
PG180302P000800002018-02-23 3:59PM EST80.000.260.250.29-0.22-45.83%16519616.80%
PG180302P000810002018-02-23 3:54PM EST81.000.640.570.62-0.10-13.51%373815.58%
PG180302P000815002018-02-23 2:56PM EST81.500.950.830.88-0.26-21.49%214315.14%
PG180302P000820002018-02-23 2:42PM EST82.001.421.151.20-0.13-8.39%325814.65%
PG180302P000830002018-02-23 1:50PM EST83.002.331.902.16+0.01+0.43%41,57520.31%
PG180302P000835002018-02-20 9:30AM EST83.501.732.362.590.00-17520.56%
PG180302P000840002018-02-23 1:10PM EST84.003.332.713.15+0.34+11.37%14726.07%
PG180302P000845002018-02-23 10:13AM EST84.503.403.403.55-0.10-2.86%6823.83%
PG180302P000850002018-02-23 3:58PM EST85.003.903.754.25-0.16-3.94%924335.94%
PG180302P000855002018-02-15 12:32PM EST85.503.753.003.100.00-1840.00%
PG180302P000860002018-02-23 12:26PM EST86.005.144.855.15+0.31+6.42%32237.01%
PG180302P000865002018-02-21 1:16PM EST86.505.265.305.800.00-49346.58%
PG180302P000870002018-02-23 10:08AM EST87.005.965.806.15+0.16+2.76%182442.09%
PG180302P000875002018-02-23 12:19PM EST87.506.646.306.55+0.36+5.73%1237.89%
PG180302P000880002018-02-21 9:43AM EST88.006.256.857.150.00-1546.88%
PG180302P000885002018-02-06 9:58AM EST88.507.526.908.300.00-759776.86%
PG180302P000890002018-02-13 10:40AM EST89.007.856.006.600.00-1330.00%
PG180302P000895002018-02-12 10:45AM EST89.508.666.557.250.00-210.00%
PG180302P000900002018-02-13 3:16PM EST90.008.247.108.200.00-100.00%
PG180302P000905002018-02-05 12:48PM EST90.507.207.5511.750.00-1358.40%
PG180302P000910002018-01-26 9:59AM EST91.003.503.403.65+0.59+20.27%190.00%
PG180302P000915002018-01-26 11:49PM EST91.502.513.754.100.00-220.00%
PG180302P000920002018-01-24 2:03PM EST92.004.1210.0013.000.00-1284.18%
PG180302P000925002018-01-22 3:19PM EST92.502.214.705.000.00-120.00%
PG180302P000940002018-01-26 11:49PM EST94.004.606.056.500.00-52520.00%
PG180302P000945002018-02-06 10:52AM EST94.5012.9012.9514.350.00-2375.20%