Singapore markets close in 5 hours 18 minutes
Straits Times Index
3,359.64 -28.88 (-0.85%) Nikkei
27,479.86 -126.60 (-0.46%) Hang Seng
21,337.59 +54.07 (+0.25%) FTSE 100
7,885.17 +20.46 (+0.26%) BTC-USD
22,506.34 -764.70 (-3.29%) CMC Crypto 200
517.81 -19.08 (-3.55%)
The Procter & Gamble Company (PG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240119C00065000 | 2023-02-03 12:35PM EST | 65.00 | 77.72 | 73.70 | 75.15 | 0.00 | - | 1 | 7 | 53.60% |
| PG240119C00070000 | 2022-11-17 1:58PM EST | 70.00 | 71.90 | 80.85 | 82.60 | +6.66 | +10.21% | 1 | 14 | 101.51% |
| PG240119C00075000 | 2022-09-20 12:04PM EST | 75.00 | 63.85 | 54.55 | 55.50 | 0.00 | - | 2 | 3 | 0.00% |
| PG240119C00080000 | 2022-09-20 12:04PM EST | 80.00 | 59.29 | 49.80 | 51.15 | 0.00 | - | 2 | 11 | 0.00% |
| PG240119C00085000 | 2023-02-03 1:04PM EST | 85.00 | 58.79 | 54.80 | 56.45 | 0.00 | - | 1 | 2 | 43.96% |
| PG240119C00090000 | 2023-01-25 2:48PM EST | 90.00 | 53.30 | 50.25 | 51.90 | 0.00 | - | 5 | 81 | 41.85% |
| PG240119C00095000 | 2022-10-20 8:43AM EST | 95.00 | 39.05 | 50.35 | 51.55 | 0.00 | - | 3 | 120 | 51.58% |
| PG240119C00100000 | 2023-02-08 11:32AM EST | 100.00 | 42.50 | 41.45 | 42.70 | -1.93 | -4.34% | 1 | 84 | 36.88% |
| PG240119C00105000 | 2023-01-17 9:31AM EST | 105.00 | 49.70 | 36.75 | 38.35 | 0.00 | - | 1 | 49 | 35.03% |
| PG240119C00110000 | 2023-01-25 12:51PM EST | 110.00 | 35.07 | 32.75 | 33.90 | 0.00 | - | 1 | 32 | 32.70% |
| PG240119C00115000 | 2023-02-08 10:50AM EST | 115.00 | 29.61 | 28.55 | 29.55 | -0.39 | -1.30% | 2 | 181 | 30.46% |
| PG240119C00120000 | 2023-02-06 12:09PM EST | 120.00 | 27.25 | 24.45 | 25.30 | 0.00 | - | 2 | 5,321 | 28.27% |
| PG240119C00125000 | 2023-02-06 11:36AM EST | 125.00 | 23.65 | 20.70 | 21.30 | 0.00 | - | 1 | 187 | 26.37% |
| PG240119C00130000 | 2023-02-02 12:01PM EST | 130.00 | 20.18 | 17.25 | 17.60 | 0.00 | - | 3 | 462 | 24.75% |
| PG240119C00135000 | 2023-02-08 1:52PM EST | 135.00 | 14.11 | 13.65 | 14.20 | -1.29 | -8.38% | 10 | 870 | 23.29% |
| PG240119C00140000 | 2023-02-08 11:45AM EST | 140.00 | 11.15 | 10.75 | 11.20 | -0.74 | -6.22% | 30 | 1,164 | 22.06% |
| PG240119C00145000 | 2023-02-08 11:52AM EST | 145.00 | 8.60 | 8.25 | 8.55 | -0.55 | -6.01% | 71 | 661 | 20.91% |
| PG240119C00150000 | 2023-02-08 3:40PM EST | 150.00 | 6.20 | 6.05 | 6.30 | -0.70 | -10.14% | 82 | 2,304 | 19.85% |
| PG240119C00155000 | 2023-02-08 3:20PM EST | 155.00 | 4.35 | 4.25 | 4.55 | -0.33 | -7.05% | 935 | 4,322 | 19.08% |
| PG240119C00160000 | 2023-02-08 3:22PM EST | 160.00 | 3.00 | 2.91 | 3.10 | -0.39 | -11.50% | 140 | 2,186 | 18.22% |
| PG240119C00165000 | 2023-02-08 3:16PM EST | 165.00 | 2.02 | 1.95 | 2.13 | -0.33 | -14.04% | 16 | 3,733 | 17.77% |
| PG240119C00170000 | 2023-02-08 3:19PM EST | 170.00 | 1.28 | 1.16 | 1.39 | -0.27 | -17.42% | 368 | 2,586 | 17.26% |
| PG240119C00175000 | 2023-02-08 2:16PM EST | 175.00 | 0.82 | 0.73 | 0.90 | -0.14 | -14.58% | 4 | 1,832 | 16.92% |
| PG240119C00180000 | 2023-02-07 12:22PM EST | 180.00 | 0.61 | 0.46 | 0.55 | 0.00 | - | 50 | 6,410 | 16.52% |
| PG240119C00185000 | 2023-02-08 11:30AM EST | 185.00 | 0.39 | 0.23 | 0.50 | +0.05 | +14.71% | 1 | 1,425 | 17.51% |
| PG240119C00190000 | 2023-02-07 12:23PM EST | 190.00 | 0.31 | 0.21 | 0.37 | 0.00 | - | 2 | 542 | 17.75% |
| PG240119C00195000 | 2023-02-07 3:33PM EST | 195.00 | 0.21 | 0.10 | 0.46 | 0.00 | - | 2 | 102 | 19.64% |
| PG240119C00200000 | 2023-02-03 12:12PM EST | 200.00 | 0.23 | 0.06 | 0.20 | 0.00 | - | 2 | 148 | 18.14% |
| PG240119C00210000 | 2023-02-08 9:57AM EST | 210.00 | 0.07 | 0.02 | 0.17 | -0.05 | -41.67% | 1 | 105 | 19.65% |
| PG240119C00220000 | 2023-02-06 3:44PM EST | 220.00 | 0.06 | 0.01 | 0.14 | +0.01 | +20.00% | 1 | 84 | 20.90% |
| PG240119C00230000 | 2023-01-31 12:00PM EST | 230.00 | 0.09 | 0.01 | 0.16 | 0.00 | - | 6 | 160 | 23.00% |
| PG240119C00240000 | 2023-02-08 9:31AM EST | 240.00 | 0.02 | 0.00 | 0.10 | -0.13 | -86.67% | 1 | 305 | 23.19% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240119P00065000 | 2023-02-08 10:42AM EST | 65.00 | 0.35 | 0.26 | 0.47 | 0.00 | - | 4 | 133 | 41.94% |
| PG240119P00070000 | 2023-02-07 1:38PM EST | 70.00 | 0.46 | 0.31 | 0.58 | 0.00 | - | 2 | 375 | 39.72% |
| PG240119P00075000 | 2023-02-07 1:46PM EST | 75.00 | 0.51 | 0.39 | 0.74 | 0.00 | - | 22 | 128 | 37.94% |
| PG240119P00080000 | 2023-02-07 9:37AM EST | 80.00 | 0.55 | 0.50 | 0.69 | 0.00 | - | 40 | 5,464 | 34.00% |
| PG240119P00085000 | 2023-02-07 1:46PM EST | 85.00 | 0.82 | 0.61 | 0.88 | 0.00 | - | 10 | 228 | 32.39% |
| PG240119P00090000 | 2023-02-08 11:30AM EST | 90.00 | 0.92 | 0.80 | 1.04 | +0.01 | +1.10% | 1 | 204 | 30.34% |
| PG240119P00095000 | 2023-02-07 9:33AM EST | 95.00 | 1.17 | 1.07 | 1.35 | 0.00 | - | 1 | 270 | 29.03% |
| PG240119P00100000 | 2023-02-07 10:51AM EST | 100.00 | 1.43 | 1.37 | 1.60 | 0.00 | - | 1 | 1,326 | 27.11% |
| PG240119P00105000 | 2023-02-08 2:13PM EST | 105.00 | 1.79 | 1.73 | 1.97 | +0.14 | +8.48% | 7 | 750 | 25.53% |
| PG240119P00110000 | 2023-02-08 11:30AM EST | 110.00 | 2.24 | 2.19 | 2.44 | +0.21 | +10.34% | 1 | 1,827 | 24.01% |
| PG240119P00115000 | 2023-02-08 2:01PM EST | 115.00 | 2.90 | 2.75 | 2.98 | 0.00 | - | 7 | 1,477 | 22.41% |
| PG240119P00120000 | 2023-02-08 12:39PM EST | 120.00 | 3.65 | 3.50 | 3.75 | -0.05 | -1.35% | 13 | 1,793 | 21.08% |
| PG240119P00125000 | 2023-02-08 2:33PM EST | 125.00 | 4.55 | 4.45 | 4.70 | +0.24 | +5.57% | 125 | 826 | 19.75% |
| PG240119P00130000 | 2023-02-08 2:01PM EST | 130.00 | 5.75 | 5.65 | 5.85 | +0.10 | +1.77% | 14 | 2,592 | 18.34% |
| PG240119P00135000 | 2023-02-08 2:01PM EST | 135.00 | 7.25 | 7.15 | 7.35 | +0.95 | +15.08% | 6 | 926 | 17.04% |
| PG240119P00140000 | 2023-02-08 3:00PM EST | 140.00 | 9.05 | 9.05 | 9.25 | 0.00 | - | 2 | 2,590 | 15.79% |
| PG240119P00145000 | 2023-02-08 1:03PM EST | 145.00 | 11.25 | 11.35 | 11.65 | +0.20 | +1.81% | 624 | 1,589 | 14.63% |
| PG240119P00150000 | 2023-02-07 10:11AM EST | 150.00 | 13.80 | 14.15 | 14.60 | 0.00 | - | 3 | 1,386 | 13.53% |
| PG240119P00155000 | 2023-02-08 12:33PM EST | 155.00 | 17.58 | 17.60 | 18.00 | +2.18 | +14.16% | 32 | 916 | 12.13% |
| PG240119P00160000 | 2023-01-26 3:42PM EST | 160.00 | 19.95 | 21.30 | 22.35 | 0.00 | - | 2 | 1,042 | 12.09% |
| PG240119P00165000 | 2023-01-23 2:58PM EST | 165.00 | 24.34 | 25.95 | 26.90 | 0.00 | - | 55 | 449 | 11.81% |
| PG240119P00170000 | 2023-02-01 11:36AM EST | 170.00 | 27.84 | 30.85 | 31.95 | 0.00 | - | 10 | 10 | 13.61% |
| PG240119P00175000 | 2023-01-23 2:15PM EST | 175.00 | 33.70 | 35.95 | 36.95 | 0.00 | - | 2 | 0 | 15.05% |
| PG240119P00180000 | 2023-02-08 2:40PM EST | 180.00 | 41.25 | 40.85 | 41.90 | +11.55 | +38.89% | 1 | 0 | 16.11% |
| PG240119P00185000 | 2023-01-19 3:19PM EST | 185.00 | 41.10 | 45.75 | 47.00 | 0.00 | - | 27 | 0 | 18.08% |
| PG240119P00190000 | 2023-02-06 1:09PM EST | 190.00 | 48.65 | 50.80 | 52.00 | 0.00 | - | 1 | 0 | 19.35% |
| PG240119P00195000 | 2023-01-19 3:22PM EST | 195.00 | 51.50 | 55.75 | 57.00 | 0.00 | - | 1 | 0 | 20.58% |
| PG240119P00200000 | 2023-02-02 11:26AM EST | 200.00 | 57.40 | 60.70 | 62.00 | 0.00 | - | 1 | 0 | 21.75% |
| PG240119P00210000 | 2022-05-17 12:39PM EST | 210.00 | 55.72 | 76.65 | 78.30 | 0.00 | - | 11 | 13 | 45.39% |
| PG240119P00220000 | 2023-01-03 10:20AM EST | 220.00 | 70.15 | 76.85 | 77.95 | 0.00 | - | 1 | 1 | 0.00% |
| PG240119P00240000 | 2023-01-19 3:10PM EST | 240.00 | 96.95 | 100.30 | 102.45 | 0.00 | - | 55 | 6 | 33.08% |
© 2023 Yahoo. All rights reserved.
