PG - The Procter & Gamble Company

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PG180420C000500002018-04-20 11:18AM EDT50.0028.0823.9524.700.00-10364.06%
PG180420C000550002018-04-18 2:45PM EDT55.0023.1519.2019.600.00-360319.53%
PG180420C000600002018-04-18 2:45PM EDT60.0018.1514.3014.650.00-180260.16%
PG180420C000650002018-04-18 1:19PM EDT65.0013.209.309.650.00-1650179.30%
PG180420C000700002018-04-20 10:52AM EDT70.004.504.354.60-0.30-6.25%1897.85%
PG180420C000720002018-04-18 2:22PM EDT72.006.152.302.730.00-24066.99%
PG180420C000725002018-04-18 2:44PM EDT72.505.641.841.900.00-2046.48%
PG180420C000730002018-04-20 10:59AM EDT73.001.471.371.46-0.53-26.50%1042.77%
PG180420C000735002018-04-20 11:33AM EDT73.501.910.860.920.00-201029.40%
PG180420C000740002018-04-20 11:33AM EDT74.001.130.420.460.00-6620.90%
PG180420C000745002018-04-20 11:18AM EDT74.500.200.140.15-0.70-77.78%94916.60%
PG180420C000750002018-04-20 11:09AM EDT75.000.070.030.06-0.32-82.05%17647418.95%
PG180420C000755002018-04-20 11:18AM EDT75.500.020.010.04-0.31-93.94%4219224.02%
PG180420C000760002018-04-20 11:20AM EDT76.000.020.000.02-0.13-86.67%5126126.56%
PG180420C000765002018-04-20 10:15AM EDT76.500.010.000.03-0.07-87.50%815135.16%
PG180420C000770002018-04-20 10:24AM EDT77.000.010.000.01-0.02-66.67%6263334.38%
PG180420C000780002018-04-20 10:45AM EDT78.000.030.000.03+0.01+50.00%1883452.34%
PG180420C000785002018-04-20 10:20AM EDT78.500.010.000.020.00-271,11253.91%
PG180420C000790002018-04-20 10:57AM EDT79.000.010.000.01-0.01-50.00%71,16850.00%
PG180420C000795002018-04-20 11:22AM EDT79.500.040.000.03+0.03+300.00%1652260.94%
PG180420C000800002018-04-20 11:19AM EDT80.000.010.000.02-0.02-66.67%407,69862.50%
PG180420C000805002018-04-20 11:22AM EDT80.500.030.000.19-0.02-40.00%1028097.66%
PG180420C000810002018-04-20 10:54AM EDT81.000.020.000.03-0.02-50.00%2576875.00%
PG180420C000815002018-04-19 9:48AM EDT81.500.020.000.160.00-1200105.47%
PG180420C000820002018-04-20 10:54AM EDT82.000.020.000.03+0.01+100.00%839784.38%
PG180420C000825002018-04-20 10:41AM EDT82.500.010.000.010.00-53,80978.13%
PG180420C000830002018-04-20 10:45AM EDT83.000.030.000.02+0.02+200.00%519289.06%
PG180420C000835002018-04-16 3:18PM EDT83.500.040.000.150.00-168125.00%
PG180420C000840002018-04-10 11:06AM EDT84.000.230.020.070.00-694119.53%
PG180420C000845002018-04-19 3:44PM EDT84.500.010.000.130.00-117132.03%
PG180420C000850002018-04-20 10:58AM EDT85.000.010.000.010.00-36,25896.88%
PG180420C000855002018-04-18 10:58AM EDT85.500.020.000.430.00-214178.91%
PG180420C000860002018-04-19 1:11PM EDT86.000.010.000.800.00-1445214.45%
PG180420C000870002018-04-18 11:28AM EDT87.000.040.000.810.00-111227.34%
PG180420C000875002018-04-19 12:38PM EDT87.500.020.000.010.00-207,523115.63%
PG180420C000880002018-04-10 12:24PM EDT88.000.010.010.050.00-8096146.88%
PG180420C000900002018-04-20 9:35AM EDT90.000.010.000.01-0.01-50.00%143,271131.25%
PG180420C000925002018-04-19 9:53AM EDT92.500.010.000.010.00-35,264150.00%
PG180420C000950002018-04-04 2:19PM EDT95.000.010.000.06-0.05-83.33%305,664203.13%
PG180420C000975002018-04-06 10:02AM EDT97.500.010.010.01-0.04-80.00%11,964193.75%
PG180420C001000002018-03-27 10:37AM EDT100.000.030.000.120.00-3977260.94%
PG180420C001050002018-02-05 10:52AM EDT105.000.010.000.160.00-50350307.81%
PG180420C001100002017-12-22 1:35PM EDT110.000.010.000.06-0.01-33.33%1037303.13%
PG180420C001150002017-12-26 10:48AM EDT115.000.030.000.030.00-22306.25%
PutsforApril 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PG180420P000500002018-04-12 1:28PM EDT50.000.010.000.010.00-5282262.50%
PG180420P000550002018-04-04 3:55PM EDT55.000.010.000.01-0.02-66.67%10495200.00%
PG180420P000600002018-04-13 9:57AM EDT60.000.010.000.04-0.01-50.00%4182175.00%
PG180420P000650002018-04-19 3:22PM EDT65.000.010.000.030.00-154547110.94%
PG180420P000695002018-04-13 11:58PM EDT69.500.050.000.080.00-9971.09%
PG180420P000700002018-04-20 9:48AM EDT70.000.050.000.01+0.04+400.00%11,14451.56%
PG180420P000710002018-04-20 11:18AM EDT71.000.040.000.190.00-1162.70%
PG180420P000715002018-04-16 3:51PM EDT71.500.080.000.140.00-103551.17%
PG180420P000720002018-04-19 1:11PM EDT72.000.010.000.040.00-1510,08238.28%
PG180420P000725002018-04-20 11:01AM EDT72.500.010.000.03-0.01-50.00%291,47329.30%
PG180420P000730002018-04-20 11:11AM EDT73.000.020.000.03-0.04-66.67%3862822.66%
PG180420P000735002018-04-20 10:52AM EDT73.500.020.010.040.00-4315216.80%
PG180420P000740002018-04-20 10:59AM EDT74.000.070.060.100.00-9027112.89%
PG180420P000745002018-04-20 11:25AM EDT74.500.260.240.28+0.14+116.67%3134507.03%
PG180420P000750002018-04-20 11:28AM EDT75.000.690.610.66+0.48+228.57%3413,3190.00%
PG180420P000755002018-04-20 11:01AM EDT75.501.011.071.12+0.56+124.44%1026800.00%
PG180420P000760002018-04-20 11:17AM EDT76.001.591.601.66+0.81+103.85%425220.00%
PG180420P000765002018-04-20 11:22AM EDT76.502.092.102.17+0.57+37.50%494440.00%
PG180420P000770002018-04-20 11:29AM EDT77.002.642.612.67+0.89+50.86%1051,5970.00%
PG180420P000775002018-04-20 11:29AM EDT77.503.153.103.20+1.08+52.17%2263,1540.00%
PG180420P000780002018-04-20 11:00AM EDT78.003.603.603.65+0.90+33.33%841,5140.00%
PG180420P000785002018-04-20 11:03AM EDT78.504.084.054.20+0.97+31.19%219050.00%
PG180420P000790002018-04-20 9:44AM EDT79.004.204.454.70+0.42+11.11%101,4940.00%
PG180420P000795002018-04-19 12:27PM EDT79.504.964.955.300.00-31273.44%
PG180420P000800002018-04-20 11:28AM EDT80.005.645.605.70+0.99+21.29%962,8610.00%
PG180420P000805002018-04-19 11:12AM EDT80.505.056.056.200.00-850.00%
PG180420P000810002018-04-20 11:09AM EDT81.006.546.506.65+0.78+13.54%5290.00%
PG180420P000815002018-04-19 2:42PM EDT81.506.477.057.200.00-100.00%
PG180420P000820002018-04-19 11:45AM EDT82.007.157.457.900.00-44125.39%
PG180420P000825002018-04-20 11:18AM EDT82.508.058.008.20+1.00+14.18%101,9800.00%
PG180420P000830002018-03-23 11:54PM EDT83.005.606.007.900.00-13310.00%
PG180420P000835002018-03-29 9:34AM EDT83.504.104.504.85-1.10-21.15%4140.00%
PG180420P000840002018-04-17 1:04PM EDT84.006.459.359.850.00-10106135.94%
PG180420P000845002018-04-16 10:15AM EDT84.506.7810.0010.150.00-2110.00%
PG180420P000850002018-04-20 11:31AM EDT85.0010.6610.5510.65+0.66+6.60%734,8560.00%
PG180420P000855002018-03-23 11:54PM EDT85.507.408.5510.250.00-10100.00%
PG180420P000860002018-03-28 1:22PM EDT86.007.756.407.350.00-12740.00%
PG180420P000865002018-04-19 11:02AM EDT86.5011.0012.0012.150.00-500.00%
PG180420P000870002018-04-17 3:18PM EDT87.009.2412.0512.850.00-2937166.41%
PG180420P000875002018-04-20 11:18AM EDT87.5013.0512.9513.15+0.60+4.82%984,8450.00%
PG180420P000880002018-03-22 2:25PM EDT88.0011.2510.8512.500.00-12120.00%
PG180420P000900002018-04-20 11:15AM EDT90.0015.5515.5515.70+0.96+6.58%32,6300.00%
PG180420P000925002018-04-13 10:08AM EDT92.5014.9714.6516.10-0.18-1.19%37300.00%
PG180420P000950002018-04-19 3:59PM EDT95.0019.8020.4520.650.00-277090.00%
PG180420P000975002018-02-13 3:47PM EDT97.5016.0020.3522.150.00-304380.00%
PG180420P001000002018-04-03 10:09AM EDT100.0022.5519.6021.550.00-11490.00%
PG180420P001050002018-01-31 1:42PM EDT105.0017.9620.2021.250.00-420.00%
PG180420P001100002018-03-12 2:17PM EDT110.0030.3032.8534.500.00-12120.00%
PG180420P001150002018-03-29 12:52PM EDT115.0035.9034.3538.15-0.60-1.64%1240.00%
PG180420P001200002018-04-05 10:46AM EDT120.0041.4541.6042.450.00-220.00%
PG180420P001250002018-03-29 12:21PM EDT125.0045.7044.3547.35-3.00-6.16%1530.00%
PG180420P001300002018-03-21 9:50AM EDT130.0052.5552.9554.700.00-220.00%