PG - The Procter & Gamble Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 29, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PG190329C000900002019-03-18 11:36AM EDT90.0011.5910.8013.200.00-202064.55%
PG190329C000910002019-03-22 2:03PM EDT91.0011.1510.4511.25+3.74+50.47%216852.25%
PG190329C000915002019-02-26 1:51PM EDT91.508.659.2511.900.00-11711761.04%
PG190329C000930002019-02-26 11:43AM EDT93.007.557.7010.450.00-1154.00%
PG190329C000935002019-03-18 12:05AM EDT93.509.067.059.950.00-1189.31%
PG190329C000940002019-02-22 10:44AM EDT94.006.206.859.200.00-222180.27%
PG190329C000945002019-03-13 12:51PM EDT94.506.956.208.800.00-3379.54%
PG190329C000950002019-03-22 11:54PM EDT95.006.535.708.500.00-5780.86%
PG190329C000960002019-03-22 12:23PM EDT96.006.555.506.25+1.05+19.09%210944.82%
PG190329C000965002019-03-07 4:42PM EDT96.502.705.155.850.00-1144.82%
PG190329C000970002019-03-22 2:03PM EDT97.004.004.605.00-0.56-12.28%22032.42%
PG190329C000975002019-03-15 2:20PM EDT97.505.154.204.550.00-224131.45%
PG190329C000980002019-03-22 3:02PM EDT98.004.233.654.05-0.33-7.24%864528.91%
PG190329C000985002019-03-15 10:26AM EDT98.504.003.253.600.00-423527.64%
PG190329C000990002019-03-18 1:25PM EDT99.003.362.813.10+0.73+27.76%631724.90%
PG190329C000995002019-03-22 2:03PM EDT99.500.012.422.76-2.77-99.64%1513125.68%
PG190329C001000002019-03-22 2:12PM EDT100.002.311.952.31-0.48-17.20%311,45223.63%
PG190329C001010002019-03-22 3:53PM EDT101.001.431.281.42-0.51-26.29%23437218.90%
PG190329C001020002019-03-22 3:55PM EDT102.000.810.720.85-0.29-26.36%35778017.97%
PG190329C001030002019-03-22 3:58PM EDT103.000.380.330.44-0.21-35.59%13227317.09%
PG190329C001040002019-03-22 3:01PM EDT104.000.210.120.24-0.09-30.00%23515717.68%
PG190329C001050002019-03-22 1:31PM EDT105.000.090.030.12-0.02-18.18%385218.07%
PG190329C001060002019-03-22 2:37PM EDT106.000.040.010.05+0.01+33.33%19417.97%
PG190329C001080002019-02-13 4:34PM EDT108.000.050.000.050.00-2224.22%
PG190329C001090002019-02-21 10:54AM EDT109.000.020.000.030.00-2225.00%
PutsforMarch 29, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PG190329P000850002019-03-07 11:23AM EDT85.000.030.000.030.00-11552.34%
PG190329P000900002019-03-22 3:32PM EDT90.000.020.000.06+0.01+100.00%15170045.31%
PG190329P000920002019-03-22 11:54PM EDT92.000.020.000.080.00-11140.43%
PG190329P000925002019-03-11 9:47AM EDT92.500.140.020.090.00-62739.45%
PG190329P000930002019-03-22 2:07PM EDT93.000.050.020.10+0.02+66.67%112638.28%
PG190329P000935002019-03-22 11:54PM EDT93.500.010.020.110.00-485037.21%
PG190329P000940002019-03-14 1:25PM EDT94.000.050.030.130.00-2736.52%
PG190329P000945002019-03-15 2:07PM EDT94.500.040.030.150.00-2135.74%
PG190329P000950002019-03-19 10:58AM EDT95.000.060.030.140.00-52333.20%
PG190329P000955002019-03-22 2:06PM EDT95.500.130.040.14+0.07+116.67%2431.15%
PG190329P000960002019-03-20 12:39PM EDT96.000.070.050.150.00-3929.59%
PG190329P000965002019-03-22 2:07PM EDT96.500.160.040.18-0.02-11.11%12328.91%
PG190329P000970002019-03-22 3:34PM EDT97.000.100.060.15+0.05+100.00%127225.49%
PG190329P000975002019-03-22 3:09PM EDT97.500.130.080.13-0.01-7.14%43522.56%
PG190329P000980002019-03-22 3:56PM EDT98.000.150.130.22+0.02+15.38%1126523.78%
PG190329P000985002019-03-22 3:11PM EDT98.500.160.130.22-0.06-27.27%710621.49%
PG190329P000990002019-03-22 3:59PM EDT99.000.240.210.28+0.12+100.00%6297,56720.80%
PG190329P000995002019-03-22 3:37PM EDT99.500.320.250.34+0.15+88.24%5315119.78%
PG190329P001000002019-03-22 3:57PM EDT100.000.400.360.44+0.20+100.00%27639819.24%
PG190329P001010002019-03-22 3:54PM EDT101.000.570.610.73+0.21+58.33%33012618.34%
PG190329P001020002019-03-22 3:57PM EDT102.000.950.971.15+0.35+58.33%1586717.24%
PG190329P001030002019-03-22 3:03PM EDT103.001.501.481.79+0.36+31.58%4716417.29%
PG190329P001050002019-03-22 3:42PM EDT105.003.302.993.60+0.83+33.60%4122.80%
PG190329P001120002019-03-18 12:06AM EDT112.009.558.5511.600.00-8080.42%
PG190329P001140002019-03-18 12:06AM EDT114.0011.5510.6013.650.00-8090.28%