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
7,503.01 +49.26 (+0.66%) Bitcoin USD
38,328.86 +459.21 (+1.21%) CMC Crypto 200
793.69 +10.05 (+1.28%)
The Procter & Gamble Company (PG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EST
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240621C00070000 | 2023-10-18 12:33PM EST | 70.00 | 79.50 | 81.30 | 82.30 | 0.00 | - | 2 | 1 | 0.00% |
| PG240621C00090000 | 2023-10-19 2:36PM EST | 90.00 | 60.10 | 61.95 | 62.90 | 0.00 | - | 3 | 7 | 0.00% |
| PG240621C00100000 | 2023-10-18 10:21AM EST | 100.00 | 51.49 | 51.65 | 53.25 | 0.00 | - | 43 | 10 | 0.00% |
| PG240621C00105000 | 2023-10-24 2:34PM EST | 105.00 | 47.35 | 47.40 | 48.60 | 0.00 | - | - | 1 | 21.97% |
| PG240621C00110000 | 2023-10-24 2:33PM EST | 110.00 | 42.70 | 42.75 | 43.60 | 0.00 | - | 1 | 8 | 19.58% |
| PG240621C00115000 | 2023-10-25 12:25PM EST | 115.00 | 38.70 | 37.20 | 40.40 | 0.00 | - | 4 | 0 | 32.66% |
| PG240621C00120000 | 2023-11-16 3:55PM EST | 120.00 | 35.42 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 0.00% |
| PG240621C00125000 | 2023-11-30 10:23AM EST | 125.00 | 28.68 | 0.00 | 0.00 | 0.00 | - | 15 | 163 | 0.00% |
| PG240621C00130000 | 2023-11-30 10:23AM EST | 130.00 | 24.23 | 0.00 | 0.00 | 0.00 | - | 1 | 207 | 0.00% |
| PG240621C00135000 | 2023-11-13 1:46PM EST | 135.00 | 22.35 | 0.00 | 0.00 | 0.00 | - | 5 | 520 | 0.00% |
| PG240621C00140000 | 2023-11-29 3:55PM EST | 140.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 2 | 309 | 0.00% |
| PG240621C00145000 | 2023-11-30 3:57PM EST | 145.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 5 | 1,732 | 0.00% |
| PG240621C00150000 | 2023-11-29 2:13PM EST | 150.00 | 9.17 | 0.00 | 0.00 | 0.00 | - | 8 | 759 | 0.00% |
| PG240621C00155000 | 2023-11-30 3:28PM EST | 155.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 38 | 3,671 | 0.39% |
| PG240621C00160000 | 2023-11-30 3:22PM EST | 160.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 211 | 1,555 | 1.56% |
| PG240621C00165000 | 2023-11-30 3:22PM EST | 165.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 47 | 995 | 1.56% |
| PG240621C00170000 | 2023-11-30 2:36PM EST | 170.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 4 | 832 | 3.13% |
| PG240621C00175000 | 2023-11-28 12:20PM EST | 175.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 1 | 1,504 | 3.13% |
| PG240621C00180000 | 2023-11-27 10:15AM EST | 180.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 6 | 186 | 6.25% |
| PG240621C00185000 | 2023-11-28 10:46AM EST | 185.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 345 | 6.25% |
| PG240621C00190000 | 2023-10-23 12:33PM EST | 190.00 | 0.45 | 0.00 | 0.53 | 0.00 | - | 2 | 92 | 17.84% |
| PG240621C00195000 | 2023-09-29 2:28PM EST | 195.00 | 0.29 | 0.17 | 0.58 | 0.00 | - | 2 | 12 | 19.85% |
| PG240621C00200000 | 2023-11-16 10:48AM EST | 200.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 331 | 6.25% |
| PG240621C00210000 | 2023-11-16 10:48AM EST | 210.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 6.25% |
| PG240621C00220000 | 2023-11-16 10:49AM EST | 220.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 12.50% |
| PG240621C00230000 | 2023-11-16 9:56AM EST | 230.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240621P00070000 | 2023-07-14 1:41PM EST | 70.00 | 0.20 | 0.00 | 0.21 | 0.00 | - | 1 | 42 | 48.83% |
| PG240621P00075000 | 2023-10-24 11:04AM EST | 75.00 | 0.10 | 0.00 | 0.34 | 0.00 | - | 10 | 28 | 48.34% |
| PG240621P00080000 | 2023-11-17 2:47PM EST | 80.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 30 | 12.50% |
| PG240621P00085000 | 2023-11-21 11:31AM EST | 85.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 169 | 190 | 12.50% |
| PG240621P00090000 | 2023-11-16 10:50AM EST | 90.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 81 | 12.50% |
| PG240621P00095000 | 2023-11-16 10:27AM EST | 95.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 357 | 12.50% |
| PG240621P00100000 | 2023-11-21 11:27AM EST | 100.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 100 | 164 | 12.50% |
| PG240621P00105000 | 2023-11-28 10:46AM EST | 105.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 298 | 12.50% |
| PG240621P00110000 | 2023-11-28 10:47AM EST | 110.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2 | 151 | 12.50% |
| PG240621P00115000 | 2023-11-28 10:48AM EST | 115.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 2 | 193 | 6.25% |
| PG240621P00120000 | 2023-11-30 12:01PM EST | 120.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 1 | 917 | 6.25% |
| PG240621P00125000 | 2023-11-30 3:42PM EST | 125.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 29 | 1,052 | 6.25% |
| PG240621P00130000 | 2023-11-29 11:53AM EST | 130.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 1 | 799 | 6.25% |
| PG240621P00135000 | 2023-11-30 3:49PM EST | 135.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 18 | 938 | 3.13% |
| PG240621P00140000 | 2023-11-30 3:49PM EST | 140.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 21 | 1,261 | 3.13% |
| PG240621P00145000 | 2023-11-30 1:05PM EST | 145.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 38 | 3,087 | 1.56% |
| PG240621P00150000 | 2023-11-30 3:49PM EST | 150.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 35 | 1,678 | 0.78% |
| PG240621P00155000 | 2023-11-30 3:32PM EST | 155.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 63 | 724 | 0.00% |
| PG240621P00160000 | 2023-11-14 11:23AM EST | 160.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1,029 | 0.00% |
| PG240621P00165000 | 2023-11-28 1:24PM EST | 165.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 2 | 92 | 0.00% |
| PG240621P00170000 | 2023-11-13 2:00PM EST | 170.00 | 17.65 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| PG240621P00175000 | 2023-11-13 1:10PM EST | 175.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| PG240621P00180000 | 2023-11-13 2:27PM EST | 180.00 | 27.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PG240621P00185000 | 2023-05-09 10:28AM EST | 185.00 | 30.50 | 38.15 | 39.15 | 0.00 | - | - | 0 | 38.90% |
| PG240621P00190000 | 2023-11-09 11:42AM EST | 190.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PG240621P00200000 | 2023-06-12 12:43PM EST | 200.00 | 55.20 | 51.45 | 52.65 | 0.00 | - | 1 | 0 | 42.25% |
| PG240621P00220000 | 2023-08-11 8:34AM EST | 220.00 | 63.75 | 66.50 | 67.65 | 0.00 | - | 25 | 0 | 31.48% |
© 2023 Yahoo. All rights reserved.