PG - The Procter & Gamble Company

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 14, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PG181214C000800002018-12-10 12:49PM EST80.0012.3516.6016.750.00-18240.00%
PG181214C000820002018-12-14 9:35AM EST82.0014.4514.5514.80+0.01+0.07%233147.66%
PG181214C000845002018-11-30 11:59AM EST84.508.9112.1012.250.00-37370.00%
PG181214C000850002018-12-06 10:20AM EST85.006.5811.7011.800.00-11119.53%
PG181214C000855002018-12-07 1:44PM EST85.507.2811.1511.300.00-6272114.84%
PG181214C000865002018-12-10 12:49PM EST86.505.9010.1510.300.00-221105.47%
PG181214C000870002018-12-12 10:02AM EST87.007.189.659.800.00-1031100.78%
PG181214C000875002018-12-13 3:33PM EST87.509.059.059.200.00-4730.00%
PG181214C000880002018-12-12 3:57PM EST88.006.088.708.750.00-1220.00%
PG181214C000885002018-12-10 12:49PM EST88.504.008.158.300.00-111286.72%
PG181214C000890002018-12-11 1:25PM EST89.004.947.557.750.00-1140.00%
PG181214C000910002018-12-13 12:11PM EST91.005.605.505.750.00-20500.00%
PG181214C000915002018-12-12 12:47PM EST91.502.575.255.350.00-1116258.98%
PG181214C000920002018-12-14 10:22AM EST92.004.724.704.85+0.24+5.36%1633463.67%
PG181214C000925002018-12-14 10:21AM EST92.504.104.154.25+0.23+5.94%193000.00%
PG181214C000930002018-12-13 3:09PM EST93.003.553.703.800.00-6454044.53%
PG181214C000935002018-12-14 9:31AM EST93.503.033.203.30-0.10-3.19%141139.45%
PG181214C000940002018-12-14 10:21AM EST94.002.622.722.80+0.35+15.42%1931,05934.38%
PG181214C000945002018-12-14 10:05AM EST94.502.132.192.28+0.06+2.90%1828325.78%
PG181214C000950002018-12-14 10:09AM EST95.001.661.701.76+0.11+7.10%1431712.50%
PG181214C000955002018-12-14 9:43AM EST95.500.891.211.30-0.37-29.37%3015718.75%
PG181214C000960002018-12-14 10:21AM EST96.000.770.770.83-0.11-12.50%3242415.63%
PG181214C000970002018-12-14 10:20AM EST97.000.140.180.21-0.09-39.13%1212,17215.63%
PG181214C000975002018-12-14 10:14AM EST97.500.080.040.06-0.04-33.33%3830214.45%
PG181214C000980002018-12-14 10:06AM EST98.000.020.000.03-0.02-50.00%345916.99%
PG181214C000990002018-12-14 10:17AM EST99.000.030.000.030.00-7726.95%
PG181214C001000002018-12-13 10:08AM EST100.000.020.000.030.00-505135.94%
PG181214C001050002018-11-12 3:53PM EST105.000.010.000.040.00-2171.88%
PutsforDecember 14, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PG181214P000800002018-11-15 1:20PM EST80.000.090.000.040.00-44153.13%
PG181214P000810002018-12-14 10:02AM EST81.000.010.000.040.00-7575143.75%
PG181214P000820002018-12-10 12:53PM EST82.000.010.000.040.00-7576134.38%
PG181214P000825002018-12-14 10:17AM EST82.500.010.000.040.00-7575129.69%
PG181214P000835002018-12-14 10:02AM EST83.500.010.000.040.00-150150121.88%
PG181214P000840002018-12-11 9:41AM EST84.000.010.000.040.00-75377117.19%
PG181214P000850002018-12-06 10:20AM EST85.000.050.000.040.00-15108.59%
PG181214P000855002018-11-30 2:01PM EST85.500.080.000.040.00-215104.69%
PG181214P000860002018-11-14 3:35PM EST86.000.230.000.040.00-1199.61%
PG181214P000870002018-12-07 9:31AM EST87.000.030.000.040.00-4518291.41%
PG181214P000875002018-12-06 10:05AM EST87.500.150.000.040.00-13287.50%
PG181214P000880002018-12-14 9:47AM EST88.000.020.000.04+0.01+100.00%11282.81%
PG181214P000885002018-12-12 3:58PM EST88.500.010.000.040.00-17078.13%
PG181214P000890002018-12-13 10:40AM EST89.000.030.000.020.00-12467.19%
PG181214P000895002018-12-12 3:45PM EST89.500.030.000.040.00-139069.53%
PG181214P000905002018-12-12 3:11PM EST90.500.030.000.030.00-5126758.59%
PG181214P000910002018-12-13 1:55PM EST91.000.030.000.030.00-737854.69%
PG181214P000915002018-12-14 10:05AM EST91.500.030.000.03+0.02+200.00%10032750.00%
PG181214P000920002018-12-14 9:59AM EST92.000.030.000.03+0.02+200.00%257351.56%
PG181214P000925002018-12-13 2:48PM EST92.500.010.000.020.00-8926243.75%
PG181214P000930002018-12-13 3:45PM EST93.000.030.000.020.00-2116339.06%
PG181214P000935002018-12-13 3:45PM EST93.500.040.000.030.00-965737.50%
PG181214P000940002018-12-13 10:40AM EST94.000.080.000.030.00-5638232.42%
PG181214P000945002018-12-14 10:04AM EST94.500.020.010.03-0.10-83.33%1119127.74%
PG181214P000950002018-12-14 9:37AM EST95.000.060.020.04-0.05-45.45%129124.22%
PG181214P000955002018-12-14 9:38AM EST95.500.110.050.06-0.01-8.33%11,49520.90%
PG181214P000960002018-12-14 10:17AM EST96.000.100.080.100.00-41266517.77%
PG181214P000970002018-12-14 10:20AM EST97.000.550.460.490.00-26311417.68%
PG181214P000975002018-12-13 1:41PM EST97.501.190.890.960.00-292325.00%
PG181214P001100002018-11-26 10:31AM EST110.0018.6513.1513.300.00-30123.83%