PG - The Procter & Gamble Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 31, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PG200131C001150002020-01-22 3:01PM EST115.0011.370.000.000.00-14170.00%
PG200131C001160002020-01-06 9:39AM EST116.0010.420.000.000.00-110.00%
PG200131C001170002020-01-22 3:45PM EST117.009.200.000.000.00-80360.00%
PG200131C001180002020-01-22 3:04PM EST118.008.390.000.000.00-440.00%
PG200131C001190002020-01-22 3:15PM EST119.007.310.000.000.00-1521050.00%
PG200131C001200002020-01-28 9:39AM EST120.006.700.000.000.00-3500.00%
PG200131C001210002020-01-28 12:53PM EST121.005.470.000.000.00-100.00%
PG200131C001220002020-01-28 10:29AM EST122.004.600.000.000.00-100.00%
PG200131C001230002020-01-28 3:20PM EST123.003.380.000.000.00-2200.00%
PG200131C001240002020-01-28 11:19AM EST124.002.550.000.000.00-200.00%
PG200131C001250002020-01-28 3:58PM EST125.001.450.000.000.00-7500.00%
PG200131C001260002020-01-28 3:59PM EST126.000.820.000.000.00-45700.00%
PG200131C001270002020-01-28 3:56PM EST127.000.410.000.000.00-2,20903.13%
PG200131C001280002020-01-28 3:45PM EST128.000.160.000.000.00-91806.25%
PG200131C001290002020-01-28 3:52PM EST129.000.040.000.000.00-13306.25%
PG200131C001300002020-01-28 3:55PM EST130.000.020.000.000.00-13206.25%
PG200131C001310002020-01-28 12:17PM EST131.000.010.000.000.00-55012.50%
PG200131C001320002020-01-27 10:19AM EST132.000.020.310.000.00-3012.50%
PG200131C001330002020-01-27 11:24AM EST133.000.010.210.000.00-205012.50%
PG200131C001340002020-01-24 3:12PM EST134.000.030.150.000.00-163012.50%
PG200131C001350002020-01-23 11:06AM EST135.000.010.070.000.00-43012.50%
PG200131C001360002020-01-22 2:15PM EST136.000.010.040.000.00-11025.00%
PG200131C001370002020-01-23 12:09PM EST137.000.16-0.000.00--025.00%
PG200131C001430002020-01-22 3:32PM EST143.000.03-0.000.00--025.00%
PutsforJanuary 31, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PG200131P001000002020-01-22 11:51AM EST100.000.130.000.000.00-2050.00%
PG200131P001050002020-01-24 2:15PM EST105.000.010.000.000.00-1050.00%
PG200131P001100002020-01-27 2:01PM EST110.000.010.000.000.00-1025.00%
PG200131P001110002020-01-28 2:41PM EST111.000.020.010.000.00-3050.00%
PG200131P001120002020-01-22 2:22PM EST112.000.130.020.000.00-1051.56%
PG200131P001130002020-01-15 9:32AM EST113.000.160.030.000.00-2050.00%
PG200131P001140002020-01-28 11:14AM EST114.000.010.080.000.00-1053.13%
PG200131P001150002020-01-24 2:15PM EST115.000.150.050.000.00-5025.00%
PG200131P001160002020-01-28 2:41PM EST116.000.030.150.000.00-3050.39%
PG200131P001170002020-01-24 2:43PM EST117.000.040.110.000.00-23025.00%
PG200131P001180002020-01-28 2:16PM EST118.000.020.000.000.00-11012.50%
PG200131P001190002020-01-28 11:47AM EST119.000.030.010.000.00-2012.50%
PG200131P001200002020-01-28 12:00PM EST120.000.020.040.000.00-12012.50%
PG200131P001210002020-01-28 3:18PM EST121.000.040.000.000.00-115012.50%
PG200131P001220002020-01-28 1:32PM EST122.000.070.000.000.00-122012.50%
PG200131P001230002020-01-28 2:44PM EST123.000.090.000.000.00-8006.25%
PG200131P001240002020-01-28 3:36PM EST124.000.150.000.000.00-22406.25%
PG200131P001250002020-01-28 3:46PM EST125.000.360.000.000.00-35903.13%
PG200131P001260002020-01-28 3:59PM EST126.000.750.000.000.00-1,00100.20%
PG200131P001270002020-01-28 2:54PM EST127.001.110.000.000.00-3700.00%
PG200131P001280002020-01-28 3:30PM EST128.001.780.000.000.00-5600.00%
PG200131P001290002020-01-28 3:52PM EST129.002.950.000.000.00-11200.00%
PG200131P001300002020-01-27 3:37PM EST130.004.200.000.000.00-600.00%
PG200131P001310002020-01-23 10:12AM EST131.005.190.000.000.00-1400.00%
PG200131P001320002020-01-27 12:33PM EST132.006.250.000.000.00--00.00%