PG - The Procter & Gamble Company

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PG190920C000550002019-06-07 10:55AM EDT55.0051.3857.7557.700.00-330.00%
PG190920C000650002019-05-31 10:09AM EDT65.0039.8345.2045.800.00-110.00%
PG190920C000700002019-05-31 10:09AM EDT70.0034.9040.2540.600.00-110.00%
PG190920C000800002019-07-22 12:05AM EDT80.0035.9037.8041.500.00-33269.43%
PG190920C000850002019-07-17 3:37PM EDT85.0031.8333.9536.900.00-55172.07%
PG190920C000900002019-09-05 10:37AM EDT90.0032.5029.8531.100.00-123161151.95%
PG190920C000925002019-08-15 10:44AM EDT92.5025.2027.7531.650.00-100217.87%
PG190920C000950002019-09-04 10:22AM EDT95.0027.1023.2027.150.00-279100.39%
PG190920C000975002019-09-09 11:21AM EDT97.5024.9720.7024.650.00-11990.63%
PG190920C001000002019-09-16 10:17AM EDT100.0020.3019.1520.45-1.96-8.81%10390103.71%
PG190920C001040002019-09-06 9:51AM EDT104.0019.0015.9017.950.00-1329106.45%
PG190920C001050002019-09-16 10:20AM EDT105.0015.3015.0016.00-0.14-0.91%11,27983.79%
PG190920C001060002019-09-04 12:43PM EDT106.0016.7013.4515.750.00--383.69%
PG190920C001070002019-08-23 3:22PM EDT107.0011.0313.0013.650.00-10110165.82%
PG190920C001090002019-09-04 12:43PM EDT109.0013.7511.0512.300.00--572.22%
PG190920C001100002019-09-16 10:13AM EDT110.0010.5310.0010.45-1.67-13.69%64,11658.84%
PG190920C001110002019-09-12 2:16PM EDT111.0012.209.0010.250.00-22060.74%
PG190920C001120002019-08-29 3:47PM EDT112.009.408.059.000.00-3352.44%
PG190920C001130002019-08-29 9:50AM EDT113.008.906.758.950.00-3257.42%
PG190920C001140002019-08-26 12:16PM EDT114.006.246.057.100.00--258.40%
PG190920C001150002019-09-16 10:22AM EDT115.005.255.205.45-1.95-27.08%23,72835.65%
PG190920C001160002019-09-10 2:25PM EDT116.004.254.154.600.00-65334.82%
PG190920C001170002019-09-13 12:00PM EDT117.005.423.253.550.00-42328.17%
PG190920C001180002019-09-13 3:20PM EDT118.004.312.452.670.00-106525.20%
PG190920C001190002019-09-16 10:23AM EDT119.001.701.731.87-1.70-50.00%425022.66%
PG190920C001200002019-09-16 10:42AM EDT120.001.151.121.17-1.45-55.77%2810,15020.26%
PG190920C001210002019-09-16 10:39AM EDT121.000.650.650.67-1.29-66.49%631,16519.04%
PG190920C001220002019-09-16 10:39AM EDT122.000.320.310.35-0.82-71.93%8093718.46%
PG190920C001230002019-09-16 10:36AM EDT123.000.180.150.17-0.48-72.73%12284518.31%
PG190920C001240002019-09-16 10:02AM EDT124.000.100.050.09-0.25-71.43%2377719.04%
PG190920C001250002019-09-16 10:33AM EDT125.000.040.020.05-0.14-77.78%435,05820.02%
PG190920C001260002019-09-16 10:15AM EDT126.000.030.010.05-0.08-72.73%421723.15%
PG190920C001270002019-09-13 2:57PM EDT127.000.050.000.050.00-1521726.17%
PG190920C001280002019-09-10 3:19PM EDT128.000.050.000.040.00-14428.13%
PG190920C001290002019-09-16 9:37AM EDT129.000.010.000.03-0.09-90.00%3023329.69%
PG190920C001300002019-09-16 10:19AM EDT130.000.020.010.030.00-240432.23%
PG190920C001310002019-09-16 9:51AM EDT131.000.020.000.02+0.01+100.00%252032.81%
PG190920C001320002019-09-09 2:31PM EDT132.000.020.000.020.00-319135.55%
PG190920C001350002019-09-10 9:31AM EDT135.000.010.000.020.00-288742.58%
PG190920C001400002019-08-30 9:32AM EDT140.000.030.000.020.00-20021250.00%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PG190920P000550002019-06-03 10:56AM EDT55.000.030.000.020.00-544810225.00%
PG190920P000650002019-07-15 1:12PM EDT65.000.010.000.020.00-1500181.25%
PG190920P000700002019-07-08 10:57AM EDT70.000.010.000.020.00-352482159.38%
PG190920P000750002019-08-23 2:08PM EDT75.000.010.000.010.00-1001,440131.25%
PG190920P000800002019-08-14 1:27PM EDT80.000.050.000.020.00-680121.88%
PG190920P000850002019-08-15 11:41AM EDT85.000.060.000.020.00-500106.25%
PG190920P000900002019-09-05 9:59AM EDT90.000.010.000.020.00-251,08089.06%
PG190920P000925002019-09-11 1:43PM EDT92.500.010.000.020.00-174981.25%
PG190920P000950002019-09-16 10:19AM EDT95.000.020.000.03+0.01+100.00%11,59977.34%
PG190920P000975002019-09-13 10:23AM EDT97.500.020.000.010.00-41,38962.50%
PG190920P001000002019-09-11 1:46PM EDT100.000.010.000.040.00-34,86764.06%
PG190920P001040002019-08-27 2:11PM EDT104.000.110.000.050.00-101953.13%
PG190920P001050002019-09-16 10:22AM EDT105.000.040.010.04+0.02+100.00%13,66050.00%
PG190920P001060002019-09-09 9:43AM EDT106.000.030.000.050.00-15151.95%
PG190920P001070002019-09-06 3:34PM EDT107.000.040.000.050.00-223448.44%
PG190920P001080002019-09-09 2:23PM EDT108.000.050.000.050.00-2935745.12%
PG190920P001090002019-09-05 10:22AM EDT109.000.090.000.060.00-1137942.97%
PG190920P001100002019-09-16 10:19AM EDT110.000.030.020.04+0.01+50.00%143,37037.11%
PG190920P001110002019-09-16 10:35AM EDT111.000.040.010.04+0.02+100.00%104933.79%
PG190920P001120002019-09-13 2:56PM EDT112.000.070.050.060.00-1112632.62%
PG190920P001130002019-09-13 2:34PM EDT113.000.030.010.090.00-165,18531.54%
PG190920P001140002019-09-13 11:56AM EDT114.000.030.030.140.00-139930.66%
PG190920P001150002019-09-16 10:22AM EDT115.000.090.080.100.00-5144,20024.61%
PG190920P001160002019-09-16 10:19AM EDT116.000.120.130.16+0.04+50.00%273,33323.34%
PG190920P001170002019-09-16 10:15AM EDT117.000.210.210.24+0.10+90.91%131,19721.63%
PG190920P001180002019-09-16 10:38AM EDT118.000.380.340.38+0.25+192.31%53753820.22%
PG190920P001190002019-09-16 10:17AM EDT119.000.550.570.61+0.34+161.90%3381,68018.99%
PG190920P001200002019-09-16 10:24AM EDT120.000.990.910.95+0.65+191.18%1888,14417.53%
PG190920P001210002019-09-16 10:39AM EDT121.001.501.381.51+0.89+145.90%1332,26017.29%
PG190920P001220002019-09-16 10:17AM EDT122.002.072.072.21+1.15+125.00%481,82316.75%
PG190920P001230002019-09-16 10:38AM EDT123.002.992.843.10+1.63+119.85%561,28918.26%
PG190920P001240002019-09-13 3:55PM EDT124.002.133.604.000.00-12526017.87%
PG190920P001250002019-09-13 3:26PM EDT125.003.094.755.000.00-1226921.29%
PG190920P001260002019-09-12 3:30PM EDT126.003.355.056.050.00-101227.54%
PG190920P001270002019-08-27 12:20PM EDT127.006.755.957.100.00--033.59%
PG190920P001280002019-08-29 9:54AM EDT128.006.806.858.100.00-6237.11%
PG190920P001300002019-09-05 9:33AM EDT130.007.409.1010.000.00-3836.72%
PG190920P001350002019-07-30 9:38AM EDT135.0015.1514.2015.300.00--070.51%