Singapore markets open in 5 hours 23 minutes
Straits Times Index
3,130.24 +15.16 (+0.49%) S&P 500
3,585.62 -54.85 (-1.51%) Dow
28,725.51 -500.09 (-1.71%) Nasdaq
10,575.62 -161.88 (-1.51%) BTC-USD
19,248.89 -55.39 (-0.29%) CMC Crypto 200
443.49 +0.06 (+0.01%)
The Procter & Gamble Company (PG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240119C00070000 | 2022-09-23 3:10PM EDT | 70.00 | 65.24 | 55.00 | 60.00 | 0.00 | - | 2 | 14 | 48.58% |
| PG240119C00075000 | 2022-09-20 1:04PM EDT | 75.00 | 63.85 | 51.20 | 55.10 | 0.00 | - | 2 | 3 | 44.52% |
| PG240119C00080000 | 2022-09-20 1:04PM EDT | 80.00 | 59.29 | 46.75 | 51.00 | 0.00 | - | 2 | 12 | 43.50% |
| PG240119C00090000 | 2022-09-20 1:01PM EDT | 90.00 | 50.04 | 38.90 | 40.85 | 0.00 | - | 6 | 81 | 34.84% |
| PG240119C00095000 | 2022-09-20 1:01PM EDT | 95.00 | 45.82 | 34.05 | 37.55 | 0.00 | - | 6 | 120 | 35.63% |
| PG240119C00100000 | 2022-09-23 3:10PM EDT | 100.00 | 39.60 | 31.70 | 32.95 | 0.00 | - | 2 | 87 | 32.62% |
| PG240119C00105000 | 2022-09-07 10:32AM EDT | 105.00 | 36.95 | 27.90 | 30.70 | 0.00 | - | 1 | 51 | 34.75% |
| PG240119C00110000 | 2022-09-28 10:02AM EDT | 110.00 | 29.50 | 24.60 | 25.75 | 0.00 | - | 1 | 27 | 30.61% |
| PG240119C00115000 | 2022-09-30 3:16PM EDT | 115.00 | 22.15 | 21.25 | 22.55 | -2.95 | -11.75% | 2 | 170 | 29.86% |
| PG240119C00120000 | 2022-09-30 3:13PM EDT | 120.00 | 19.05 | 18.55 | 19.45 | -3.35 | -14.96% | 16 | 297 | 28.91% |
| PG240119C00125000 | 2022-09-29 1:23PM EDT | 125.00 | 18.15 | 15.60 | 16.65 | 0.00 | - | 21 | 96 | 28.12% |
| PG240119C00130000 | 2022-09-30 3:15PM EDT | 130.00 | 13.58 | 13.30 | 13.90 | -2.81 | -17.14% | 20 | 137 | 27.03% |
| PG240119C00135000 | 2022-09-30 3:04PM EDT | 135.00 | 11.30 | 10.95 | 12.00 | -1.70 | -13.08% | 1 | 561 | 27.01% |
| PG240119C00140000 | 2022-09-30 3:27PM EDT | 140.00 | 9.40 | 9.10 | 9.70 | -0.70 | -6.93% | 37 | 940 | 25.89% |
| PG240119C00145000 | 2022-09-30 3:28PM EDT | 145.00 | 7.75 | 7.30 | 8.00 | -1.25 | -13.89% | 23 | 208 | 25.42% |
| PG240119C00150000 | 2022-09-30 3:35PM EDT | 150.00 | 6.05 | 6.00 | 6.75 | -1.15 | -15.97% | 39 | 530 | 25.40% |
| PG240119C00155000 | 2022-09-30 2:33PM EDT | 155.00 | 5.15 | 4.65 | 5.70 | -0.66 | -11.36% | 2 | 300 | 25.43% |
| PG240119C00160000 | 2022-09-30 2:49PM EDT | 160.00 | 4.00 | 3.55 | 4.40 | -1.00 | -20.00% | 9 | 644 | 24.58% |
| PG240119C00165000 | 2022-09-30 10:16AM EDT | 165.00 | 3.45 | 2.84 | 3.55 | -0.74 | -17.66% | 15 | 623 | 24.33% |
| PG240119C00170000 | 2022-09-30 2:55PM EDT | 170.00 | 2.60 | 2.42 | 2.92 | -0.65 | -20.00% | 40 | 1,720 | 24.30% |
| PG240119C00175000 | 2022-09-30 1:06PM EDT | 175.00 | 2.10 | 2.00 | 2.42 | -0.38 | -15.32% | 3 | 1,217 | 24.34% |
| PG240119C00180000 | 2022-09-29 1:45PM EDT | 180.00 | 2.00 | 1.60 | 2.02 | 0.00 | - | 2 | 639 | 24.45% |
| PG240119C00185000 | 2022-09-30 1:01PM EDT | 185.00 | 1.40 | 1.06 | 1.71 | -0.50 | -26.32% | 2 | 1,578 | 24.63% |
| PG240119C00190000 | 2022-09-29 9:45AM EDT | 190.00 | 1.40 | 0.90 | 1.49 | 0.00 | - | 2 | 361 | 24.98% |
| PG240119C00195000 | 2022-09-07 9:32AM EDT | 195.00 | 1.40 | 0.90 | 1.27 | 0.00 | - | 2 | 31 | 25.17% |
| PG240119C00200000 | 2022-09-30 9:33AM EDT | 200.00 | 0.90 | 0.53 | 1.09 | -0.05 | -5.26% | 8 | 150 | 25.38% |
| PG240119C00210000 | 2022-09-29 10:53AM EDT | 210.00 | 0.50 | 0.29 | 0.81 | 0.00 | - | 1 | 24 | 25.79% |
| PG240119C00220000 | 2022-08-31 9:30AM EDT | 220.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 12.50% |
| PG240119C00230000 | 2022-09-27 11:59AM EDT | 230.00 | 0.39 | 0.19 | 0.52 | 0.00 | - | 2 | 54 | 27.10% |
| PG240119C00240000 | 2022-09-30 11:10AM EDT | 240.00 | 0.45 | 0.20 | 0.44 | +0.13 | +40.62% | 1 | 119 | 27.86% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240119P00070000 | 2022-09-30 3:05PM EDT | 70.00 | 1.41 | 1.25 | 1.70 | +0.21 | +17.50% | 12 | 335 | 38.59% |
| PG240119P00075000 | 2022-09-27 11:12AM EDT | 75.00 | 1.35 | 1.29 | 2.04 | 0.00 | - | 3 | 90 | 36.62% |
| PG240119P00080000 | 2022-09-29 9:49AM EDT | 80.00 | 1.86 | 1.68 | 2.43 | 0.00 | - | 1 | 212 | 34.72% |
| PG240119P00085000 | 2022-09-23 3:24PM EDT | 85.00 | 2.01 | 2.22 | 2.79 | 0.00 | - | 2 | 65 | 32.54% |
| PG240119P00090000 | 2022-09-30 10:56AM EDT | 90.00 | 2.99 | 2.90 | 3.40 | +0.53 | +21.54% | 2 | 61 | 31.10% |
| PG240119P00095000 | 2022-09-27 1:24PM EDT | 95.00 | 3.30 | 3.50 | 4.30 | 0.00 | - | 1 | 71 | 30.22% |
| PG240119P00100000 | 2022-09-30 3:49PM EDT | 100.00 | 4.74 | 4.60 | 5.15 | +0.19 | +4.18% | 837 | 542 | 28.81% |
| PG240119P00105000 | 2022-09-28 12:31PM EDT | 105.00 | 5.00 | 5.50 | 6.15 | 0.00 | - | 41 | 258 | 27.45% |
| PG240119P00110000 | 2022-09-28 12:11PM EDT | 110.00 | 6.10 | 6.65 | 7.40 | 0.00 | - | 18 | 572 | 26.30% |
| PG240119P00115000 | 2022-09-29 1:26PM EDT | 115.00 | 7.95 | 8.20 | 9.15 | 0.00 | - | 23 | 230 | 25.75% |
| PG240119P00120000 | 2022-09-30 9:32AM EDT | 120.00 | 9.55 | 9.95 | 10.85 | -0.30 | -3.05% | 3 | 316 | 24.64% |
| PG240119P00125000 | 2022-09-30 3:48PM EDT | 125.00 | 12.40 | 12.10 | 12.75 | +0.89 | +7.73% | 2 | 127 | 23.46% |
| PG240119P00130000 | 2022-09-30 1:50PM EDT | 130.00 | 14.31 | 14.30 | 15.15 | +0.58 | +4.22% | 12 | 1,228 | 22.70% |
| PG240119P00135000 | 2022-09-30 12:31PM EDT | 135.00 | 16.80 | 16.70 | 17.85 | +1.55 | +10.16% | 1 | 650 | 21.97% |
| PG240119P00140000 | 2022-09-28 11:02AM EDT | 140.00 | 17.42 | 19.90 | 21.05 | 0.00 | - | 2 | 510 | 21.62% |
| PG240119P00145000 | 2022-09-30 10:13AM EDT | 145.00 | 22.65 | 23.05 | 24.10 | +2.35 | +11.58% | 1 | 809 | 20.46% |
| PG240119P00150000 | 2022-09-30 10:11AM EDT | 150.00 | 26.15 | 26.80 | 27.65 | +3.42 | +15.05% | 2 | 796 | 19.68% |
| PG240119P00155000 | 2022-09-15 12:54PM EDT | 155.00 | 23.15 | 30.45 | 31.90 | 0.00 | - | 1 | 424 | 19.93% |
| PG240119P00160000 | 2022-06-21 9:56AM EDT | 160.00 | 29.73 | 23.45 | 25.90 | 0.00 | - | 2 | 635 | 0.00% |
| PG240119P00165000 | 2022-06-10 9:36AM EDT | 165.00 | 30.65 | 25.45 | 27.00 | 0.00 | - | 3 | 186 | 0.00% |
| PG240119P00170000 | 2022-07-14 10:32AM EDT | 170.00 | 31.17 | 26.80 | 28.95 | 0.00 | - | 3 | 20 | 0.00% |
| PG240119P00175000 | 2022-06-02 3:39PM EDT | 175.00 | 33.37 | 32.30 | 34.65 | 0.00 | - | 1 | 24 | 0.00% |
| PG240119P00180000 | 2022-09-13 11:56AM EDT | 180.00 | 41.60 | 52.00 | 56.50 | 0.00 | - | 4 | 11 | 26.77% |
| PG240119P00185000 | 2022-05-24 9:38AM EDT | 185.00 | 41.85 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| PG240119P00190000 | 2022-05-24 3:39PM EDT | 190.00 | 45.00 | 48.60 | 50.20 | 0.00 | - | - | 1 | 0.00% |
| PG240119P00195000 | 2022-09-19 9:57AM EDT | 195.00 | 57.18 | 67.00 | 71.50 | 0.00 | - | 1 | 8 | 30.62% |
| PG240119P00200000 | 2022-06-01 1:22PM EDT | 200.00 | 56.30 | 54.65 | 56.15 | 0.00 | - | 1 | 1 | 0.00% |
| PG240119P00210000 | 2022-05-17 1:39PM EDT | 210.00 | 55.72 | 76.65 | 78.30 | 0.00 | - | 11 | 13 | 0.00% |
| PG240119P00220000 | 2021-11-23 10:32AM EDT | 220.00 | 76.10 | 63.05 | 66.30 | 0.00 | - | - | 16 | 0.00% |
| PG240119P00240000 | 2022-08-08 3:06PM EDT | 240.00 | 94.87 | 101.85 | 103.60 | 0.00 | - | 5 | 6 | 0.00% |
© 2022 Yahoo. All rights reserved.
