Singapore markets close in 7 hours 59 minutes
Straits Times Index
3,378.29 -15.92 (-0.47%) Nikkei
27,450.52 +17.12 (+0.06%) Hang Seng
22,069.73 -619.17 (-2.73%) FTSE 100
7,784.87 +19.72 (+0.25%) BTC-USD
22,857.77 -914.93 (-3.85%) CMC Crypto 200
518.25 -19.62 (-3.65%)
The Procter & Gamble Company (PG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Callsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG230721C00075000 | 2023-01-23 1:53PM EST | 75.00 | 67.88 | 66.40 | 67.35 | 0.00 | - | 1 | 5 | 56.57% |
| PG230721C00100000 | 2023-01-11 1:23PM EST | 100.00 | 51.20 | 42.25 | 43.45 | 0.00 | - | - | 1 | 45.00% |
| PG230721C00105000 | 2022-12-01 1:18PM EST | 105.00 | 46.80 | 47.80 | 48.75 | 0.00 | - | - | 2 | 80.11% |
| PG230721C00110000 | 2022-12-07 2:23PM EST | 110.00 | 42.50 | 45.20 | 46.05 | 0.00 | - | 3 | 4 | 81.07% |
| PG230721C00115000 | 2022-12-13 1:34PM EST | 115.00 | 39.50 | 36.50 | 37.50 | 0.00 | - | 1 | 14 | 62.12% |
| PG230721C00120000 | 2023-01-30 3:57PM EST | 120.00 | 24.05 | 23.80 | 24.65 | -0.35 | -1.43% | 5 | 28 | 31.25% |
| PG230721C00125000 | 2023-01-19 12:15PM EST | 125.00 | 23.55 | 19.45 | 20.10 | 0.00 | - | 12 | 36 | 27.92% |
| PG230721C00130000 | 2023-01-30 9:49AM EST | 130.00 | 15.85 | 15.45 | 16.00 | +0.05 | +0.32% | 4 | 44 | 25.63% |
| PG230721C00135000 | 2023-01-25 10:38AM EST | 135.00 | 10.85 | 11.75 | 12.25 | 0.00 | - | 1 | 549 | 23.63% |
| PG230721C00140000 | 2023-01-27 10:20AM EST | 140.00 | 7.85 | 8.40 | 8.85 | 0.00 | - | 2 | 153 | 21.67% |
| PG230721C00145000 | 2023-01-30 1:33PM EST | 145.00 | 5.76 | 5.70 | 6.00 | +0.01 | +0.17% | 31 | 1,503 | 20.01% |
| PG230721C00150000 | 2023-01-27 12:07PM EST | 150.00 | 3.30 | 3.60 | 3.90 | 0.00 | - | 113 | 1,709 | 18.98% |
| PG230721C00155000 | 2023-01-30 3:59PM EST | 155.00 | 2.20 | 2.03 | 2.27 | +0.30 | +15.79% | 236 | 1,220 | 17.80% |
| PG230721C00160000 | 2023-01-30 3:15PM EST | 160.00 | 1.11 | 1.06 | 1.26 | +0.11 | +11.00% | 11 | 510 | 17.07% |
| PG230721C00165000 | 2023-01-27 1:04PM EST | 165.00 | 0.48 | 0.52 | 0.66 | 0.00 | - | 8 | 449 | 16.55% |
| PG230721C00170000 | 2023-01-30 2:05PM EST | 170.00 | 0.27 | 0.22 | 0.39 | -0.05 | -15.62% | 2 | 434 | 16.76% |
| PG230721C00175000 | 2023-01-25 2:35PM EST | 175.00 | 0.25 | 0.03 | 0.42 | 0.00 | - | 2 | 766 | 19.03% |
| PG230721C00180000 | 2023-01-25 2:35PM EST | 180.00 | 0.14 | 0.01 | 0.31 | 0.00 | - | 2 | 337 | 19.78% |
| PG230721C00185000 | 2023-01-25 2:04PM EST | 185.00 | 0.20 | 0.01 | 0.27 | 0.00 | - | 46 | 58 | 21.02% |
| PG230721C00190000 | 2023-01-12 10:47AM EST | 190.00 | 0.36 | 0.00 | 0.11 | 0.00 | - | 2 | 11 | 19.78% |
| PG230721C00195000 | 2023-01-11 1:47PM EST | 195.00 | 0.35 | 0.00 | 0.11 | 0.00 | - | 2 | 12 | 21.24% |
| PG230721C00200000 | 2023-01-27 3:49PM EST | 200.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 2 | 4 | 22.61% |
Putsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG230721P00075000 | 2023-01-25 2:33PM EST | 75.00 | 0.17 | 0.00 | 0.39 | 0.00 | - | 2 | 40 | 48.78% |
| PG230721P00080000 | 2023-01-25 2:33PM EST | 80.00 | 0.22 | 0.02 | 0.42 | 0.00 | - | 2 | 4 | 44.92% |
| PG230721P00085000 | 2023-01-26 9:31AM EST | 85.00 | 0.21 | 0.09 | 0.53 | 0.00 | - | 10 | 18 | 42.48% |
| PG230721P00090000 | 2023-01-25 2:34PM EST | 90.00 | 0.32 | 0.08 | 0.55 | 0.00 | - | 2 | 9 | 38.60% |
| PG230721P00095000 | 2023-01-25 2:47PM EST | 95.00 | 0.33 | 0.12 | 0.46 | 0.00 | - | 76 | 77 | 33.45% |
| PG230721P00100000 | 2023-01-25 2:43PM EST | 100.00 | 0.45 | 0.15 | 0.81 | 0.00 | - | 4 | 9 | 33.53% |
| PG230721P00105000 | 2023-01-25 11:18AM EST | 105.00 | 0.68 | 0.51 | 0.76 | 0.00 | - | 1 | 37 | 29.20% |
| PG230721P00110000 | 2023-01-24 9:55AM EST | 110.00 | 0.90 | 0.78 | 0.92 | 0.00 | - | 1 | 47 | 26.70% |
| PG230721P00115000 | 2023-01-25 3:58PM EST | 115.00 | 1.08 | 1.07 | 1.24 | 0.00 | - | 206 | 263 | 24.93% |
| PG230721P00120000 | 2023-01-27 2:39PM EST | 120.00 | 1.45 | 1.50 | 1.67 | 0.00 | - | 3 | 48 | 23.16% |
| PG230721P00125000 | 2023-01-30 3:37PM EST | 125.00 | 2.16 | 2.09 | 2.15 | +0.04 | +1.89% | 54 | 742 | 20.98% |
| PG230721P00130000 | 2023-01-30 3:54PM EST | 130.00 | 3.00 | 2.95 | 3.15 | +0.22 | +7.91% | 51 | 307 | 19.93% |
| PG230721P00135000 | 2023-01-30 3:44PM EST | 135.00 | 4.30 | 4.10 | 4.40 | +0.30 | +7.50% | 50 | 454 | 18.54% |
| PG230721P00140000 | 2023-01-30 11:31AM EST | 140.00 | 5.85 | 5.75 | 6.15 | -0.40 | -6.40% | 68 | 805 | 17.28% |
| PG230721P00145000 | 2023-01-30 12:22PM EST | 145.00 | 8.25 | 8.10 | 8.45 | +0.24 | +3.00% | 129 | 1,429 | 15.99% |
| PG230721P00150000 | 2023-01-27 10:34AM EST | 150.00 | 11.55 | 10.90 | 11.35 | 0.00 | - | 18 | 1,981 | 14.52% |
| PG230721P00155000 | 2023-01-23 3:28PM EST | 155.00 | 14.80 | 14.25 | 15.10 | 0.00 | - | 8 | 1,156 | 13.58% |
| PG230721P00160000 | 2023-01-24 1:20PM EST | 160.00 | 17.89 | 18.65 | 19.60 | 0.00 | - | 1 | 862 | 13.88% |
| PG230721P00165000 | 2023-01-27 3:40PM EST | 165.00 | 23.85 | 23.45 | 24.60 | 0.00 | - | 4 | 0 | 16.29% |
| PG230721P00170000 | 2022-11-23 10:29AM EST | 170.00 | 24.55 | 18.85 | 19.45 | 0.00 | - | - | 0 | 0.00% |
| PG230721P00175000 | 2023-01-04 2:50PM EST | 175.00 | 24.50 | 33.60 | 34.55 | 0.00 | - | 2 | 0 | 20.28% |
| PG230721P00180000 | 2023-01-04 12:46PM EST | 180.00 | 27.95 | 38.60 | 39.60 | 0.00 | - | 2 | 0 | 22.66% |
| PG230721P00190000 | 2023-01-27 3:12PM EST | 190.00 | 48.70 | 48.50 | 49.60 | 0.00 | - | 1 | 0 | 26.42% |
| PG230721P00195000 | 2022-12-15 10:02AM EST | 195.00 | 44.60 | 44.00 | 45.45 | 0.00 | - | - | 0 | 0.00% |
| PG230721P00200000 | 2023-01-03 1:29PM EST | 200.00 | 50.00 | 58.60 | 59.55 | 0.00 | - | - | 0 | 29.37% |
© 2023 Yahoo. All rights reserved.
