Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
63,816.72 +3,669.85 (+6.10%) CMC Crypto 200
1,371.97 +59.34 (+4.52%)
The Procter & Gamble Company (PG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240621C00070000 | 2023-10-18 1:33PM EDT | 70.00 | 79.50 | 81.30 | 82.30 | 0.00 | - | 2 | 1 | 0.00% |
| PG240621C00090000 | 2024-04-17 3:36PM EDT | 90.00 | 66.60 | 66.50 | 71.15 | 0.00 | - | 3 | 0 | 79.10% |
| PG240621C00100000 | 2024-02-07 10:43AM EDT | 100.00 | 60.50 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| PG240621C00105000 | 2024-04-18 9:39AM EDT | 105.00 | 52.81 | 51.65 | 56.30 | 0.00 | - | 3 | 4 | 62.79% |
| PG240621C00110000 | 2023-10-24 3:33PM EDT | 110.00 | 42.70 | 42.75 | 43.60 | 0.00 | - | 1 | 8 | 0.00% |
| PG240621C00115000 | 2024-04-11 1:31PM EDT | 115.00 | 41.94 | 42.00 | 46.45 | 0.00 | - | 6 | 29 | 54.32% |
| PG240621C00120000 | 2024-04-17 9:36AM EDT | 120.00 | 36.80 | 37.00 | 41.50 | 0.00 | - | 1 | 74 | 67.94% |
| PG240621C00125000 | 2024-04-03 3:59PM EDT | 125.00 | 31.70 | 32.00 | 35.95 | 0.00 | - | 2 | 110 | 57.07% |
| PG240621C00130000 | 2024-04-16 11:15AM EDT | 130.00 | 26.50 | 27.00 | 31.15 | 0.00 | - | 10 | 245 | 51.67% |
| PG240621C00135000 | 2024-04-16 2:16PM EDT | 135.00 | 21.73 | 22.20 | 26.85 | 0.00 | - | 8 | 517 | 48.99% |
| PG240621C00140000 | 2024-04-16 1:44PM EDT | 140.00 | 17.19 | 18.50 | 20.65 | 0.00 | - | 2 | 284 | 35.46% |
| PG240621C00145000 | 2024-04-19 1:37PM EDT | 145.00 | 13.75 | 12.75 | 17.00 | -0.30 | -2.14% | 3 | 2,328 | 35.61% |
| PG240621C00150000 | 2024-04-19 2:51PM EDT | 150.00 | 10.10 | 9.10 | 12.35 | +0.75 | +8.02% | 44 | 1,103 | 29.77% |
| PG240621C00155000 | 2024-04-19 3:53PM EDT | 155.00 | 6.21 | 5.60 | 6.45 | -0.29 | -4.46% | 374 | 5,071 | 18.16% |
| PG240621C00160000 | 2024-04-19 2:43PM EDT | 160.00 | 3.05 | 3.15 | 3.25 | -0.45 | -12.86% | 1,033 | 4,405 | 15.60% |
| PG240621C00165000 | 2024-04-19 3:04PM EDT | 165.00 | 1.24 | 1.20 | 1.30 | -0.41 | -24.85% | 124 | 2,787 | 14.12% |
| PG240621C00170000 | 2024-04-19 3:53PM EDT | 170.00 | 0.38 | 0.34 | 0.41 | -0.25 | -39.68% | 438 | 7,542 | 13.34% |
| PG240621C00175000 | 2024-04-19 1:25PM EDT | 175.00 | 0.09 | 0.10 | 0.14 | -0.15 | -62.50% | 8 | 4,148 | 13.67% |
| PG240621C00180000 | 2024-04-19 1:53PM EDT | 180.00 | 0.05 | 0.04 | 0.07 | -0.03 | -37.50% | 5 | 362 | 14.94% |
| PG240621C00185000 | 2024-04-19 11:54AM EDT | 185.00 | 0.04 | 0.01 | 0.17 | -0.01 | -20.00% | 1 | 1,068 | 20.17% |
| PG240621C00190000 | 2024-04-17 1:59PM EDT | 190.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 103 | 19.14% |
| PG240621C00195000 | 2024-01-23 11:12AM EDT | 195.00 | 0.06 | 0.05 | 0.09 | 0.00 | - | 2 | 24 | 23.24% |
| PG240621C00200000 | 2024-03-18 3:36PM EDT | 200.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | 2 | 328 | 29.49% |
| PG240621C00210000 | 2024-02-13 10:30AM EDT | 210.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 10 | 46 | 35.94% |
| PG240621C00220000 | 2024-03-11 12:52PM EDT | 220.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 2 | 36 | 53.59% |
| PG240621C00230000 | 2023-11-16 10:56AM EDT | 230.00 | 0.04 | 0.00 | 0.19 | 0.00 | - | - | 1 | 42.04% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240621P00070000 | 2024-04-19 11:50AM EDT | 70.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 40 | 46 | 67.19% |
| PG240621P00075000 | 2024-04-02 11:54AM EDT | 75.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 10 | 39 | 99.80% |
| PG240621P00080000 | 2024-01-24 2:39PM EDT | 80.00 | 0.01 | 0.00 | 0.34 | 0.00 | - | 15 | 43 | 74.61% |
| PG240621P00085000 | 2024-04-19 11:51AM EDT | 85.00 | 0.01 | 0.00 | 0.02 | -0.07 | -87.50% | 50 | 190 | 50.00% |
| PG240621P00090000 | 2023-12-06 11:07AM EDT | 90.00 | 0.21 | 0.02 | 0.28 | 0.00 | - | 2 | 81 | 61.72% |
| PG240621P00095000 | 2024-03-28 12:22PM EDT | 95.00 | 0.01 | 0.00 | 0.88 | 0.00 | - | 1 | 358 | 66.80% |
| PG240621P00100000 | 2024-04-12 11:11AM EDT | 100.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 175 | 44.53% |
| PG240621P00105000 | 2024-03-05 3:47PM EDT | 105.00 | 0.10 | 0.02 | 0.38 | 0.00 | - | 2 | 302 | 53.86% |
| PG240621P00110000 | 2024-03-27 9:39AM EDT | 110.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 333 | 41.70% |
| PG240621P00115000 | 2024-03-21 3:16PM EDT | 115.00 | 0.03 | 0.03 | 0.45 | 0.00 | - | 5 | 646 | 44.90% |
| PG240621P00120000 | 2024-04-18 12:54PM EDT | 120.00 | 0.12 | 0.02 | 0.22 | 0.00 | - | 7 | 954 | 34.96% |
| PG240621P00125000 | 2024-04-12 11:55AM EDT | 125.00 | 0.22 | 0.07 | 0.11 | 0.00 | - | 10 | 1,057 | 27.25% |
| PG240621P00130000 | 2024-04-19 11:59AM EDT | 130.00 | 0.16 | 0.12 | 0.16 | -0.09 | -36.00% | 3 | 1,201 | 24.76% |
| PG240621P00135000 | 2024-04-19 2:10PM EDT | 135.00 | 0.20 | 0.19 | 0.23 | -0.14 | -41.18% | 25 | 1,618 | 22.07% |
| PG240621P00140000 | 2024-04-19 3:25PM EDT | 140.00 | 0.34 | 0.30 | 0.36 | -0.12 | -26.09% | 31 | 8,336 | 19.63% |
| PG240621P00145000 | 2024-04-19 1:51PM EDT | 145.00 | 0.55 | 0.50 | 0.58 | -0.23 | -29.49% | 30 | 5,951 | 17.12% |
| PG240621P00150000 | 2024-04-19 3:44PM EDT | 150.00 | 1.04 | 0.88 | 0.98 | -0.37 | -26.24% | 905 | 4,279 | 14.55% |
| PG240621P00155000 | 2024-04-19 3:59PM EDT | 155.00 | 1.88 | 1.82 | 1.94 | -0.80 | -29.85% | 829 | 3,833 | 12.62% |
| PG240621P00160000 | 2024-04-19 3:04PM EDT | 160.00 | 4.15 | 3.75 | 3.95 | -0.65 | -13.54% | 40 | 1,811 | 11.11% |
| PG240621P00165000 | 2024-04-17 3:47PM EDT | 165.00 | 9.55 | 6.20 | 7.45 | 0.00 | - | 3 | 134 | 10.35% |
| PG240621P00170000 | 2024-04-10 3:20PM EDT | 170.00 | 14.37 | 10.00 | 14.30 | +0.56 | +4.06% | 1 | 16 | 24.98% |
| PG240621P00175000 | 2024-04-04 11:19AM EDT | 175.00 | 19.05 | 14.55 | 19.00 | 0.00 | - | 2 | 3 | 28.50% |
| PG240621P00180000 | 2024-03-13 1:08PM EDT | 180.00 | 16.25 | 24.70 | 27.45 | 0.00 | - | 1 | 1 | 49.65% |
| PG240621P00185000 | 2023-05-09 11:28AM EDT | 185.00 | 30.50 | 38.15 | 39.15 | 0.00 | - | - | 0 | 80.52% |
| PG240621P00190000 | 2023-11-09 12:42PM EDT | 190.00 | 40.00 | 44.25 | 45.90 | 0.00 | - | 2 | 0 | 91.31% |
| PG240621P00200000 | 2024-01-18 11:00AM EDT | 200.00 | 52.37 | 40.25 | 44.40 | 0.00 | - | 33 | 0 | 51.06% |
| PG240621P00220000 | 2023-08-11 9:34AM EDT | 220.00 | 63.75 | 66.50 | 67.65 | 0.00 | - | 25 | 0 | 80.18% |
© 2024 Yahoo. All rights reserved.