Singapore markets closed
Straits Times Index
3,090.31 +17.32 (+0.56%) Nikkei
33,431.51 -55.38 (-0.17%) Hang Seng
16,830.30 -212.58 (-1.25%) FTSE 100
7,529.35 +75.60 (+1.01%) Bitcoin USD
39,513.15 +713.50 (+1.84%) CMC Crypto 200
802.76 +11.20 (+1.41%)
The Procter & Gamble Company (PG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG231215C00090000 | 2023-11-27 12:47PM EST | 90.00 | 61.55 | 62.40 | 63.35 | 0.00 | - | 1 | 6 | 135.74% |
| PG231215C00095000 | 2023-10-26 12:17PM EST | 95.00 | 56.05 | 56.30 | 57.25 | 0.00 | - | 1 | 0 | 0.00% |
| PG231215C00100000 | 2023-11-27 12:47PM EST | 100.00 | 51.55 | 52.45 | 53.25 | 0.00 | - | 1 | 12 | 109.38% |
| PG231215C00120000 | 2023-11-20 11:26AM EST | 120.00 | 30.56 | 32.40 | 33.25 | 0.00 | - | 24 | 1,589 | 65.63% |
| PG231215C00125000 | 2023-11-28 11:21AM EST | 125.00 | 27.70 | 27.35 | 28.25 | 0.00 | - | 1 | 11 | 54.49% |
| PG231215C00129000 | 2023-12-01 12:27PM EST | 129.00 | 24.00 | 23.20 | 24.85 | +0.80 | +3.45% | 1 | 3 | 56.49% |
| PG231215C00130000 | 2023-11-28 10:17AM EST | 130.00 | 22.39 | 22.60 | 23.25 | 0.00 | - | 10 | 28 | 50.88% |
| PG231215C00135000 | 2023-11-29 10:17AM EST | 135.00 | 16.98 | 17.75 | 18.30 | 0.00 | - | 20 | 39 | 50.59% |
| PG231215C00140000 | 2023-11-28 11:08AM EST | 140.00 | 12.60 | 12.35 | 13.45 | 0.00 | - | 1 | 385 | 41.70% |
| PG231215C00145000 | 2023-12-01 1:11PM EST | 145.00 | 7.97 | 7.75 | 8.40 | +0.62 | +8.44% | 19 | 1,125 | 28.74% |
| PG231215C00147000 | 2023-11-20 3:38PM EST | 147.00 | 4.60 | 5.85 | 6.55 | 0.00 | - | - | 90 | 25.50% |
| PG231215C00148000 | 2023-12-01 10:49AM EST | 148.00 | 5.42 | 5.15 | 5.30 | +1.35 | +33.17% | 3 | 76 | 19.78% |
| PG231215C00149000 | 2023-11-30 10:02AM EST | 149.00 | 2.80 | 4.25 | 4.40 | 0.00 | - | 1 | 140 | 18.29% |
| PG231215C00150000 | 2023-12-01 12:46PM EST | 150.00 | 3.42 | 3.40 | 3.60 | -0.73 | -17.59% | 11 | 3,829 | 17.51% |
| PG231215C00152500 | 2023-12-01 3:59PM EST | 152.50 | 1.75 | 1.72 | 1.76 | -0.55 | -23.91% | 461 | 896 | 14.61% |
| PG231215C00155000 | 2023-12-01 3:59PM EST | 155.00 | 0.67 | 0.65 | 0.67 | -0.26 | -27.96% | 450 | 6,564 | 13.55% |
| PG231215C00157500 | 2023-12-01 11:56AM EST | 157.50 | 0.12 | 0.13 | 0.16 | -0.04 | -25.00% | 51 | 161 | 12.55% |
| PG231215C00160000 | 2023-12-01 3:58PM EST | 160.00 | 0.03 | 0.00 | 0.03 | -0.01 | -25.00% | 77 | 2,060 | 12.31% |
| PG231215C00165000 | 2023-11-29 2:19PM EST | 165.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 894 | 17.97% |
| PG231215C00170000 | 2023-11-30 1:45PM EST | 170.00 | 0.02 | 0.00 | 0.33 | 0.00 | - | 3 | 56 | 37.79% |
| PG231215C00175000 | 2023-11-27 10:34AM EST | 175.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1 | 3 | 60.69% |
| PG231215C00180000 | 2023-10-18 2:36PM EST | 180.00 | 0.17 | 0.00 | 0.18 | 0.00 | - | - | 3 | 46.97% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG231215P00100000 | 2023-09-27 12:51PM EST | 100.00 | 0.09 | 0.00 | 0.04 | 0.00 | - | 21 | 21 | 82.81% |
| PG231215P00105000 | 2023-10-05 8:30AM EST | 105.00 | 0.12 | 0.00 | 0.07 | 0.00 | - | - | 20 | 78.52% |
| PG231215P00110000 | 2023-10-05 8:30AM EST | 110.00 | 0.17 | 0.00 | 0.07 | 0.00 | - | - | 10 | 69.53% |
| PG231215P00115000 | 2023-11-13 2:39PM EST | 115.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 2 | 16 | 65.23% |
| PG231215P00120000 | 2023-11-21 10:00AM EST | 120.00 | 0.09 | 0.00 | 0.12 | 0.00 | - | 50 | 1,628 | 56.64% |
| PG231215P00125000 | 2023-11-27 10:32AM EST | 125.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 3 | 26 | 53.13% |
| PG231215P00130000 | 2023-11-29 3:50PM EST | 130.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 5 | 418 | 42.19% |
| PG231215P00135000 | 2023-11-30 1:47PM EST | 135.00 | 0.02 | 0.02 | 0.08 | 0.00 | - | 4 | 1,275 | 32.91% |
| PG231215P00138000 | 2023-11-29 3:25PM EST | 138.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 200 | 95 | 31.15% |
| PG231215P00139000 | 2023-11-29 3:25PM EST | 139.00 | 0.05 | 0.00 | 0.21 | 0.00 | - | 200 | 50 | 31.45% |
| PG231215P00140000 | 2023-12-01 3:02PM EST | 140.00 | 0.04 | 0.04 | 0.10 | -0.03 | -42.86% | 10 | 12,027 | 25.49% |
| PG231215P00141000 | 2023-11-28 10:19AM EST | 141.00 | 0.06 | 0.04 | 0.22 | 0.00 | - | 2 | 4 | 27.83% |
| PG231215P00142000 | 2023-11-28 10:18AM EST | 142.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 2 | 8 | 25.34% |
| PG231215P00143000 | 2023-11-28 1:42PM EST | 143.00 | 0.09 | 0.05 | 0.10 | 0.00 | - | 35 | 35 | 20.22% |
| PG231215P00144000 | 2023-11-29 2:28PM EST | 144.00 | 0.15 | 0.05 | 0.26 | 0.00 | - | 1 | 5 | 22.85% |
| PG231215P00145000 | 2023-12-01 12:45PM EST | 145.00 | 0.13 | 0.12 | 0.13 | -0.02 | -13.33% | 13 | 3,175 | 17.63% |
| PG231215P00146000 | 2023-11-28 10:58AM EST | 146.00 | 0.22 | 0.14 | 0.18 | 0.00 | - | 3 | 88 | 16.99% |
| PG231215P00147000 | 2023-11-28 10:42AM EST | 147.00 | 0.21 | 0.19 | 0.23 | -0.08 | -27.59% | 50 | 237 | 16.02% |
| PG231215P00148000 | 2023-12-01 11:38AM EST | 148.00 | 0.27 | 0.26 | 0.31 | +0.05 | +22.73% | 1 | 217 | 15.24% |
| PG231215P00149000 | 2023-11-30 3:50PM EST | 149.00 | 0.29 | 0.36 | 0.42 | 0.00 | - | 58 | 258 | 14.45% |
| PG231215P00150000 | 2023-12-01 3:38PM EST | 150.00 | 0.54 | 0.52 | 0.57 | -0.08 | -12.90% | 258 | 3,355 | 13.60% |
| PG231215P00152500 | 2023-12-01 3:31PM EST | 152.50 | 1.33 | 1.27 | 1.31 | +0.24 | +22.02% | 763 | 939 | 12.09% |
| PG231215P00155000 | 2023-12-01 3:20PM EST | 155.00 | 2.85 | 2.64 | 2.82 | -0.15 | -5.00% | 68 | 344 | 11.55% |
| PG231215P00160000 | 2023-11-29 2:49PM EST | 160.00 | 8.90 | 7.00 | 7.90 | 0.00 | - | 6 | 21 | 24.17% |
| PG231215P00165000 | 2023-10-20 8:36AM EST | 165.00 | 15.50 | 13.05 | 14.35 | 0.00 | - | 7 | 0 | 53.30% |
| PG231215P00170000 | 2023-11-29 2:38PM EST | 170.00 | 18.80 | 16.90 | 18.05 | 0.00 | - | 209 | 0 | 45.78% |
© 2023 Yahoo. All rights reserved.