PG - The Procter & Gamble Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PG180727C000685002018-07-13 11:47PM EDT68.5010.0210.5512.400.00-11117.04%
PG180727C000705002018-07-18 1:54PM EDT70.509.196.659.600.00-40105.47%
PG180727C000725002018-07-18 1:48PM EDT72.507.244.308.100.00-30103.71%
PG180727C000730002018-06-20 12:46PM EDT73.001.236.456.75+1.23+100.00%1169.82%
PG180727C000735002018-07-18 1:54PM EDT73.506.204.705.650.00-7050.68%
PG180727C000740002018-07-18 1:45PM EDT74.005.714.255.350.00-3154.30%
PG180727C000745002018-07-18 2:01PM EDT74.505.233.205.350.00-2165.58%
PG180727C000750002018-07-18 2:02PM EDT75.004.732.564.300.00-33045.41%
PG180727C000755002018-07-18 1:47PM EDT75.504.262.693.850.00-14043.16%
PG180727C000760002018-07-20 3:59PM EDT76.002.802.752.85-0.40-12.50%1122.85%
PG180727C000765002018-07-19 1:02PM EDT76.502.712.292.360.00-7720.22%
PG180727C000770002018-07-20 10:27AM EDT77.001.861.851.91-0.41-18.06%491618.75%
PG180727C000775002018-07-20 2:05PM EDT77.501.531.431.48-0.29-15.93%804017.29%
PG180727C000780002018-07-20 11:45AM EDT78.001.331.041.11+0.07+5.56%794816.60%
PG180727C000785002018-07-20 3:59PM EDT78.500.730.730.78-0.15-17.05%833715.82%
PG180727C000790002018-07-20 3:58PM EDT79.000.500.480.53-0.15-23.08%10781515.58%
PG180727C000795002018-07-20 3:56PM EDT79.500.320.290.32-0.15-31.91%612,14114.84%
PG180727C000800002018-07-20 3:59PM EDT80.000.180.170.19-0.10-35.71%6964,03714.75%
PG180727C000805002018-07-20 3:37PM EDT80.500.110.090.13-0.05-31.25%24938415.67%
PG180727C000810002018-07-20 2:05PM EDT81.000.090.050.11-0.05-35.71%402,62217.58%
PG180727C000815002018-07-20 9:32AM EDT81.500.080.040.08-0.02-20.00%14318.56%
PG180727C000820002018-07-19 11:26AM EDT82.000.050.010.130.00-22723.63%
PG180727C000825002018-07-20 12:09PM EDT82.500.030.000.05-0.02-40.00%659020.90%
PG180727C000835002018-07-02 11:52AM EDT83.500.120.020.10+0.12+100.00%2329.00%
PG180727C000840002018-07-13 11:47PM EDT84.000.050.000.050.00-1127.15%
PG180727C000850002018-07-12 11:54AM EDT85.000.030.000.04+0.03+100.00%1229.69%
PutsforJuly 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PG180727P000650002018-07-20 10:12PM EDT65.000.020.000.050.00-20060.94%
PG180727P000675002018-07-18 10:12AM EDT67.500.040.000.060.00-1151.56%
PG180727P000685002018-07-16 1:59PM EDT68.500.010.000.04+0.01+50.00%564049.61%
PG180727P000695002018-07-16 3:44PM EDT69.500.010.010.04+0.01+100.00%300044.92%
PG180727P000700002018-07-18 10:15AM EDT70.000.010.000.080.00-7518648.24%
PG180727P000705002018-07-20 10:12PM EDT70.500.010.000.090.00-86986946.88%
PG180727P000710002018-07-18 10:50AM EDT71.000.010.000.090.00-20027844.34%
PG180727P000720002018-07-19 9:31AM EDT72.000.050.000.110.00-116841.21%
PG180727P000725002018-07-05 10:40AM EDT72.500.130.020.06+0.13+100.00%14933.99%
PG180727P000730002018-07-03 12:53PM EDT73.000.210.020.06+0.21+100.00%1049131.64%
PG180727P000735002018-07-20 12:57PM EDT73.500.010.000.13-0.02-66.67%426634.77%
PG180727P000740002018-07-17 12:59PM EDT74.000.030.000.080.00-1128628.71%
PG180727P000745002018-07-10 3:27PM EDT74.500.110.050.08+0.11+100.00%315526.17%
PG180727P000750002018-07-20 3:43PM EDT75.000.050.010.10+0.01+25.00%1,0151,83924.90%
PG180727P000755002018-07-20 3:34PM EDT75.500.040.030.12-0.03-42.86%212,19223.34%
PG180727P000760002018-07-20 10:29AM EDT76.000.080.050.13-0.18-69.23%132421.09%
PG180727P000765002018-07-20 2:42PM EDT76.500.100.080.11-0.02-16.67%106517.29%
PG180727P000770002018-07-20 9:59AM EDT77.000.170.130.17-0.14-45.16%12,41816.70%
PG180727P000775002018-07-20 3:37PM EDT77.500.220.210.25-0.01-4.35%1712115.87%
PG180727P000780002018-07-20 3:47PM EDT78.000.320.340.37+0.01+3.23%7612915.14%
PG180727P000785002018-07-20 3:39PM EDT78.500.490.510.56-0.03-5.77%918814.89%
PG180727P000790002018-07-20 3:23PM EDT79.000.760.760.81+0.01+1.33%675314.65%
PG180727P000795002018-07-20 3:09PM EDT79.501.091.051.12+0.18+19.78%823414.36%
PG180727P000800002018-07-20 2:21PM EDT80.001.481.431.49+0.19+14.73%4418814.11%
PG180727P000805002018-07-20 10:12PM EDT80.502.011.851.930.00-5311114.84%
PG180727P000810002018-07-20 10:12PM EDT81.002.372.312.410.00-291016.60%
PG180727P000815002018-07-20 10:12PM EDT81.502.502.752.900.00-51618.56%
PG180727P000820002018-07-20 10:12PM EDT82.003.453.153.450.00-1123.63%
PG180727P000850002018-07-12 3:39PM EDT85.006.906.056.35+6.90+100.00%1128.52%