Singapore markets closed
Straits Times Index
3,394.21 +17.02 (+0.50%) Nikkei
27,382.56 +19.81 (+0.07%) Hang Seng
22,688.90 +122.12 (+0.54%) FTSE 100
7,765.15 +4.04 (+0.05%) BTC-USD
23,195.15 +168.24 (+0.73%) CMC Crypto 200
526.71 +9.71 (+1.88%)
The Procter & Gamble Company (PG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:21PM EST. Market open.
Callsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG230421C00095000 | 2023-01-17 9:31AM EST | 95.00 | 56.70 | 46.60 | 47.05 | 0.00 | - | 4 | 6 | 54.52% |
| PG230421C00100000 | 2023-01-25 10:34AM EST | 100.00 | 40.50 | 41.50 | 42.00 | 0.00 | - | 3 | 4 | 50.81% |
| PG230421C00110000 | 2023-01-18 10:07AM EST | 110.00 | 39.05 | 31.90 | 32.20 | 0.00 | - | 3 | 6 | 41.25% |
| PG230421C00115000 | 2022-11-03 1:08PM EST | 115.00 | 20.64 | 37.05 | 37.95 | 0.00 | - | 1 | 1 | 90.98% |
| PG230421C00120000 | 2023-01-27 9:52AM EST | 120.00 | 22.20 | 22.25 | 22.50 | +0.13 | +0.59% | 1 | 86 | 32.14% |
| PG230421C00125000 | 2023-01-27 10:26AM EST | 125.00 | 17.00 | 17.65 | 17.90 | -1.05 | -5.82% | 3 | 135 | 28.71% |
| PG230421C00130000 | 2023-01-26 10:19AM EST | 130.00 | 13.80 | 13.20 | 13.45 | 0.00 | - | 5 | 381 | 25.28% |
| PG230421C00135000 | 2023-01-26 3:44PM EST | 135.00 | 9.60 | 9.10 | 9.35 | 0.00 | - | 23 | 304 | 22.28% |
| PG230421C00140000 | 2023-01-27 1:52PM EST | 140.00 | 5.74 | 5.70 | 5.85 | -0.56 | -8.89% | 107 | 899 | 19.86% |
| PG230421C00145000 | 2023-01-27 1:52PM EST | 145.00 | 3.05 | 3.05 | 3.20 | -0.30 | -8.96% | 271 | 5,183 | 18.06% |
| PG230421C00150000 | 2023-01-27 2:01PM EST | 150.00 | 1.45 | 1.40 | 1.45 | -0.12 | -7.64% | 585 | 4,631 | 16.58% |
| PG230421C00155000 | 2023-01-27 1:49PM EST | 155.00 | 0.57 | 0.54 | 0.60 | -0.07 | -10.94% | 17 | 8,908 | 16.00% |
| PG230421C00160000 | 2023-01-27 1:41PM EST | 160.00 | 0.22 | 0.20 | 0.21 | -0.03 | -12.00% | 6 | 3,617 | 15.53% |
| PG230421C00165000 | 2023-01-27 1:31PM EST | 165.00 | 0.13 | 0.09 | 0.12 | +0.01 | +8.33% | 11 | 1,636 | 16.75% |
| PG230421C00170000 | 2023-01-27 12:20PM EST | 170.00 | 0.19 | 0.02 | 0.08 | +0.13 | +216.67% | 23 | 233 | 18.21% |
| PG230421C00175000 | 2023-01-26 1:52PM EST | 175.00 | 0.15 | 0.01 | 0.75 | 0.00 | - | 15 | 132 | 30.76% |
| PG230421C00180000 | 2023-01-19 11:13AM EST | 180.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 2 | 21 | 33.69% |
| PG230421C00185000 | 2023-01-12 10:12AM EST | 185.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 2 | 9 | 36.50% |
| PG230421C00190000 | 2023-01-12 2:41PM EST | 190.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 1 | 83 | 39.16% |
| PG230421C00195000 | 2023-01-20 12:13PM EST | 195.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 41.72% |
| PG230421C00200000 | 2022-12-19 2:00PM EST | 200.00 | 0.17 | 0.01 | 0.30 | 0.00 | - | 2 | 2 | 37.35% |
| PG230421C00210000 | 2022-11-29 9:49AM EST | 210.00 | 0.13 | 0.00 | 0.24 | 0.00 | - | 2 | 0 | 40.14% |
| PG230421C00220000 | 2022-11-11 10:27AM EST | 220.00 | 0.11 | 0.01 | 0.30 | 0.00 | - | 2 | 120 | 45.41% |
Putsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG230421P00065000 | 2023-01-20 9:43AM EST | 65.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 10 | 2,050 | 62.89% |
| PG230421P00070000 | 2022-11-18 10:51AM EST | 70.00 | 0.18 | 0.00 | 0.31 | 0.00 | - | 2 | 7 | 66.02% |
| PG230421P00075000 | 2023-01-18 10:18AM EST | 75.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 17 | 23 | 68.85% |
| PG230421P00080000 | 2022-12-19 11:44AM EST | 80.00 | 0.21 | 0.02 | 0.14 | 0.00 | - | 5 | 10 | 53.71% |
| PG230421P00085000 | 2023-01-19 3:38PM EST | 85.00 | 0.09 | 0.01 | 0.11 | 0.00 | - | 20 | 37 | 46.97% |
| PG230421P00090000 | 2023-01-25 2:38PM EST | 90.00 | 0.09 | 0.02 | 0.75 | 0.00 | - | 2 | 21 | 51.32% |
| PG230421P00095000 | 2023-01-25 3:35PM EST | 95.00 | 0.11 | 0.04 | 0.75 | 0.00 | - | 3 | 67 | 52.52% |
| PG230421P00100000 | 2023-01-27 1:40PM EST | 100.00 | 0.18 | 0.13 | 0.22 | -0.01 | -5.26% | 1 | 138 | 36.96% |
| PG230421P00105000 | 2023-01-26 11:27AM EST | 105.00 | 0.25 | 0.10 | 0.35 | 0.00 | - | 1 | 587 | 35.25% |
| PG230421P00110000 | 2023-01-26 3:41PM EST | 110.00 | 0.31 | 0.14 | 0.53 | 0.00 | - | 41 | 1,194 | 33.30% |
| PG230421P00115000 | 2023-01-27 1:28PM EST | 115.00 | 0.43 | 0.43 | 0.45 | 0.00 | - | 1 | 448 | 27.39% |
| PG230421P00120000 | 2023-01-27 11:35AM EST | 120.00 | 0.65 | 0.62 | 0.67 | +0.03 | +4.84% | 101 | 1,031 | 25.05% |
| PG230421P00125000 | 2023-01-27 1:44PM EST | 125.00 | 0.99 | 0.96 | 1.01 | -0.02 | -1.98% | 9,011 | 9,102 | 22.73% |
| PG230421P00130000 | 2023-01-27 1:48PM EST | 130.00 | 1.60 | 1.53 | 1.61 | 0.00 | - | 1,031 | 1,154 | 20.75% |
| PG230421P00135000 | 2023-01-27 10:57AM EST | 135.00 | 2.91 | 2.54 | 2.60 | +0.35 | +13.67% | 6 | 1,812 | 18.91% |
| PG230421P00140000 | 2023-01-27 1:52PM EST | 140.00 | 4.25 | 4.10 | 4.25 | +0.10 | +2.41% | 12 | 1,860 | 17.40% |
| PG230421P00145000 | 2023-01-27 1:52PM EST | 145.00 | 6.70 | 6.55 | 6.70 | +0.25 | +3.88% | 8,009 | 12,174 | 15.89% |
| PG230421P00150000 | 2023-01-27 12:42PM EST | 150.00 | 10.10 | 9.90 | 10.15 | +0.31 | +3.17% | 2 | 1,691 | 14.76% |
| PG230421P00155000 | 2023-01-26 1:57PM EST | 155.00 | 13.85 | 14.25 | 14.50 | 0.00 | - | 39 | 738 | 14.71% |
| PG230421P00160000 | 2023-01-26 10:35AM EST | 160.00 | 18.87 | 19.25 | 19.50 | 0.00 | - | 2 | 115 | 18.21% |
| PG230421P00165000 | 2023-01-27 1:05PM EST | 165.00 | 24.45 | 24.25 | 24.50 | +0.55 | +2.30% | 8,000 | 8,000 | 21.46% |
| PG230421P00170000 | 2023-01-26 3:18PM EST | 170.00 | 28.85 | 29.25 | 29.75 | 0.00 | - | 5 | 5 | 27.10% |
| PG230421P00180000 | 2022-11-10 12:59PM EST | 180.00 | 38.40 | 28.55 | 29.65 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
