PG - The Procter & Gamble Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 28, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PG180928C000755002018-09-21 11:37AM EDT75.5010.3010.2010.35+2.95+40.14%5547.27%
PG180928C000765002018-08-17 11:55PM EDT76.505.636.907.750.00-30300.00%
PG180928C000775002018-09-20 3:45PM EDT77.507.827.908.600.00-11060.55%
PG180928C000780002018-09-17 3:54PM EDT78.006.207.558.000.00-41151.56%
PG180928C000785002018-09-07 1:48PM EDT78.503.363.653.90-1.91-36.24%510.00%
PG180928C000790002018-09-12 9:34AM EDT79.003.254.554.850.00-1600.00%
PG180928C000795002018-08-31 10:52AM EDT79.504.153.754.00-0.15-3.49%1950.00%
PG180928C000800002018-09-20 9:43AM EDT80.004.855.705.850.00-13328.13%
PG180928C000805002018-09-17 10:03AM EDT80.503.505.005.400.00-14231.45%
PG180928C000810002018-09-21 11:07AM EDT81.005.044.754.85+0.73+16.94%207524.02%
PG180928C000815002018-09-13 2:15PM EDT81.502.102.332.360.00-611270.00%
PG180928C000820002018-09-19 2:26PM EDT82.002.203.253.950.00-261,08527.15%
PG180928C000825002018-09-21 3:48PM EDT82.503.293.303.40+1.63+98.19%913521.49%
PG180928C000830002018-09-21 12:28PM EDT83.002.812.812.88+0.32+12.85%5115017.77%
PG180928C000835002018-09-21 3:36PM EDT83.502.422.332.39+0.50+26.04%4422715.82%
PG180928C000840002018-09-21 3:59PM EDT84.001.891.871.91+0.45+31.25%2940514.16%
PG180928C000845002018-09-21 3:59PM EDT84.501.451.441.48+0.22+17.89%7124213.87%
PG180928C000850002018-09-21 3:59PM EDT85.001.061.041.08+0.26+32.50%6658413.28%
PG180928C000855002018-09-21 3:59PM EDT85.500.740.710.74+0.27+57.45%23016612.89%
PG180928C000860002018-09-21 3:48PM EDT86.000.440.440.47+0.07+18.92%13335612.65%
PG180928C000865002018-09-21 3:57PM EDT86.500.250.260.28+0.06+31.58%12475512.60%
PG180928C000870002018-09-21 3:58PM EDT87.000.150.150.16+0.03+25.00%9279412.79%
PG180928C000875002018-09-21 2:01PM EDT87.500.070.080.12-0.02-22.22%1417214.36%
PG180928C000880002018-09-20 1:08PM EDT88.000.060.030.110.00-202016.70%
PG180928C000890002018-08-24 11:48PM EDT89.000.120.050.120.00-2222.27%
PG180928C000900002018-09-20 1:21PM EDT90.000.010.000.040.00-5021.29%
PutsforSeptember 28, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PG180928P000700002018-08-24 11:48PM EDT70.000.090.000.070.00-3372.27%
PG180928P000730002018-09-21 9:44AM EDT73.000.060.000.09+0.05+500.00%1461.33%
PG180928P000740002018-09-07 11:57PM EDT74.000.050.000.100.00-1157.81%
PG180928P000750002018-09-21 9:45AM EDT75.000.060.000.09+0.05+500.00%4452.34%
PG180928P000770002018-09-11 9:34AM EDT77.000.110.000.040.00-1742.58%
PG180928P000775002018-08-29 11:03AM EDT77.500.090.080.130.00-11250.49%
PG180928P000780002018-09-14 3:39PM EDT78.000.050.000.04-0.03-37.50%144538.28%
PG180928P000785002018-09-21 9:44AM EDT78.500.080.000.09+0.05+166.67%15841.99%
PG180928P000790002018-09-21 9:45AM EDT79.000.080.000.09-0.05-38.46%41139.65%
PG180928P000795002018-09-19 11:48AM EDT79.500.030.000.090.00-814837.11%
PG180928P000800002018-09-20 12:28PM EDT80.000.010.000.120.00-1821436.91%
PG180928P000805002018-09-20 9:40AM EDT80.500.010.000.100.00-56233.01%
PG180928P000810002018-09-19 3:14PM EDT81.000.050.000.100.00-78130.47%
PG180928P000815002018-09-20 10:19AM EDT81.500.040.000.100.00-78727.93%
PG180928P000820002018-09-19 9:51AM EDT82.000.130.020.030.00-108319.73%
PG180928P000825002018-09-21 9:32AM EDT82.500.050.000.10-0.01-16.67%129322.75%
PG180928P000830002018-09-21 12:48PM EDT83.000.050.030.05-0.02-28.57%1243616.99%
PG180928P000835002018-09-21 2:09PM EDT83.500.070.060.12-0.04-36.36%2627518.36%
PG180928P000840002018-09-21 12:51PM EDT84.000.130.090.12-0.06-31.58%378115.43%
PG180928P000845002018-09-21 11:12AM EDT84.500.140.160.18-0.18-56.25%345814.55%
PG180928P000850002018-09-21 3:55PM EDT85.000.280.260.28-0.16-36.36%1613713.82%
PG180928P000855002018-09-21 11:51PM EDT85.500.460.420.450.00-6610813.62%
PG180928P000860002018-09-21 11:51PM EDT86.000.700.650.680.00-1078313.33%
PG180928P000865002018-09-21 11:51PM EDT86.501.000.961.000.00-121013.62%
PG180928P000870002018-09-21 11:51PM EDT87.001.401.341.380.00-14314.01%
PG180928P000880002018-09-07 11:57PM EDT88.005.255.706.550.00-11111.67%
PG180928P000900002018-09-21 11:51PM EDT90.004.654.204.300.00-5527.15%