Singapore markets close in 6 hours 36 minutes
Straits Times Index
3,181.13 -27.73 (-0.86%) Nikkei
31,302.46 -457.42 (-1.44%) Hang Seng
17,288.13 -521.53 (-2.93%) FTSE 100
7,510.72 -97.36 (-1.28%) Bitcoin USD
27,547.79 -420.90 (-1.50%) CMC Crypto 200
589.52 -14.02 (-2.32%)
The Procter & Gamble Company (PG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor6 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG231006C00080000 | 2023-09-05 10:17AM EDT | 80.00 | 74.25 | 65.15 | 65.40 | 0.00 | - | 1 | 1 | 242.19% |
| PG231006C00110000 | 2023-09-14 12:52PM EDT | 110.00 | 45.19 | 35.05 | 35.45 | 0.00 | - | - | 3 | 116.41% |
| PG231006C00142000 | 2023-09-28 10:35AM EDT | 142.00 | 5.35 | 3.55 | 3.70 | 0.00 | - | 3 | 3 | 27.25% |
| PG231006C00143000 | 2023-10-02 9:53AM EDT | 143.00 | 2.99 | 2.65 | 2.84 | -0.96 | -24.30% | 1 | 9 | 24.88% |
| PG231006C00144000 | 2023-10-02 3:55PM EDT | 144.00 | 1.98 | 1.97 | 2.07 | -0.30 | -13.16% | 103 | 11 | 23.10% |
| PG231006C00145000 | 2023-10-02 3:33PM EDT | 145.00 | 1.33 | 1.35 | 1.39 | -0.52 | -28.11% | 282 | 98 | 21.34% |
| PG231006C00146000 | 2023-10-02 3:59PM EDT | 146.00 | 0.85 | 0.83 | 0.86 | -0.43 | -33.59% | 287 | 457 | 20.12% |
| PG231006C00147000 | 2023-10-02 3:57PM EDT | 147.00 | 0.45 | 0.46 | 0.50 | -0.35 | -43.75% | 135 | 554 | 19.53% |
| PG231006C00148000 | 2023-10-02 3:46PM EDT | 148.00 | 0.23 | 0.21 | 0.26 | -0.23 | -50.00% | 148 | 419 | 18.99% |
| PG231006C00149000 | 2023-10-02 3:46PM EDT | 149.00 | 0.11 | 0.10 | 0.13 | -0.12 | -52.17% | 56 | 320 | 18.90% |
| PG231006C00150000 | 2023-10-02 3:30PM EDT | 150.00 | 0.05 | 0.05 | 0.09 | -0.08 | -61.54% | 137 | 238 | 20.51% |
| PG231006C00152500 | 2023-10-02 2:45PM EDT | 152.50 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 53 | 178 | 24.41% |
| PG231006C00155000 | 2023-10-02 1:25PM EDT | 155.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 3 | 806 | 29.69% |
| PG231006C00157500 | 2023-10-02 1:15PM EDT | 157.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 448 | 33.99% |
| PG231006C00160000 | 2023-10-02 2:29PM EDT | 160.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 32 | 728 | 39.45% |
| PG231006C00162500 | 2023-09-25 2:18PM EDT | 162.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 4 | 142 | 47.27% |
| PG231006C00165000 | 2023-09-26 3:29PM EDT | 165.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 17 | 52.73% |
Putsfor6 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG231006P00125000 | 2023-10-02 12:41PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 568 | 50.00% |
| PG231006P00131000 | 2023-09-29 3:52PM EDT | 131.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 1 | 42.19% |
| PG231006P00132000 | 2023-10-02 12:40PM EDT | 132.00 | 0.02 | 0.00 | 0.03 | -0.04 | -66.67% | 10 | 142 | 41.41% |
| PG231006P00133000 | 2023-09-28 11:21AM EDT | 133.00 | 0.08 | 0.02 | 0.03 | 0.00 | - | 1 | 27 | 38.67% |
| PG231006P00134000 | 2023-10-02 10:36AM EDT | 134.00 | 0.04 | 0.01 | 0.04 | -0.01 | -20.00% | 2 | 143 | 37.31% |
| PG231006P00135000 | 2023-09-29 1:25PM EDT | 135.00 | 0.07 | 0.03 | 0.05 | 0.00 | - | 12 | 117 | 35.55% |
| PG231006P00136000 | 2023-09-29 11:46AM EDT | 136.00 | 0.07 | 0.04 | 0.06 | 0.00 | - | 2 | 22 | 33.59% |
| PG231006P00137000 | 2023-10-02 3:17PM EDT | 137.00 | 0.07 | 0.06 | 0.07 | 0.00 | - | 6 | 78 | 31.25% |
| PG231006P00138000 | 2023-10-02 12:45PM EDT | 138.00 | 0.13 | 0.02 | 0.09 | +0.01 | +8.33% | 50 | 4 | 29.40% |
| PG231006P00139000 | 2023-10-02 2:54PM EDT | 139.00 | 0.13 | 0.10 | 0.11 | -0.03 | -18.75% | 43 | 5 | 27.15% |
| PG231006P00140000 | 2023-10-02 2:37PM EDT | 140.00 | 0.19 | 0.13 | 0.16 | +0.01 | +5.56% | 117 | 203 | 25.88% |
| PG231006P00141000 | 2023-10-02 3:58PM EDT | 141.00 | 0.21 | 0.18 | 0.21 | -0.08 | -27.59% | 93 | 193 | 23.78% |
| PG231006P00142000 | 2023-10-02 3:48PM EDT | 142.00 | 0.33 | 0.27 | 0.31 | +0.02 | +6.45% | 41 | 42 | 22.41% |
| PG231006P00143000 | 2023-10-02 3:48PM EDT | 143.00 | 0.49 | 0.42 | 0.47 | +0.01 | +2.08% | 64 | 86 | 21.24% |
| PG231006P00144000 | 2023-10-02 3:54PM EDT | 144.00 | 0.73 | 0.67 | 0.71 | -0.02 | -2.67% | 142 | 101 | 20.09% |
| PG231006P00145000 | 2023-10-02 3:55PM EDT | 145.00 | 1.09 | 1.01 | 1.06 | +0.19 | +21.11% | 124 | 660 | 19.02% |
| PG231006P00146000 | 2023-10-02 2:10PM EDT | 146.00 | 1.52 | 1.51 | 1.55 | +0.21 | +16.03% | 60 | 137 | 18.07% |
| PG231006P00147000 | 2023-10-02 3:55PM EDT | 147.00 | 2.23 | 2.10 | 2.20 | +0.15 | +7.21% | 27 | 157 | 17.33% |
| PG231006P00148000 | 2023-10-02 12:01PM EDT | 148.00 | 3.55 | 2.87 | 3.05 | +1.09 | +44.31% | 3 | 116 | 18.46% |
| PG231006P00149000 | 2023-10-02 12:41PM EDT | 149.00 | 4.77 | 3.75 | 3.95 | +1.37 | +40.29% | 3 | 71 | 19.29% |
| PG231006P00150000 | 2023-10-02 12:27PM EDT | 150.00 | 5.37 | 4.70 | 4.90 | +0.90 | +20.13% | 116 | 439 | 20.61% |
| PG231006P00152500 | 2023-09-29 11:59AM EDT | 152.50 | 6.90 | 7.20 | 7.40 | 0.00 | - | 2 | 2 | 28.32% |
| PG231006P00155000 | 2023-10-02 3:00PM EDT | 155.00 | 10.27 | 9.70 | 9.90 | +0.48 | +4.90% | 1 | 67 | 35.65% |
| PG231006P00157500 | 2023-09-28 11:48AM EDT | 157.50 | 11.05 | 12.20 | 12.40 | 0.00 | - | 1 | 0 | 42.58% |
| PG231006P00160000 | 2023-09-26 10:04AM EDT | 160.00 | 10.50 | 14.70 | 14.90 | 0.00 | - | 2 | 0 | 49.22% |
© 2023 Yahoo. All rights reserved.
