Singapore markets closed
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,071.63 +1.08 (+0.02%) Dow
38,460.92 -42.77 (-0.11%) Nasdaq
15,712.75 +16.11 (+0.10%) Bitcoin USD
63,854.77 -2,479.76 (-3.74%) CMC Crypto 200
1,363.44 -19.13 (-1.38%)
The Procter & Gamble Company (PG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG250117C00065000 | 2024-04-16 10:00AM EDT | 65.00 | 91.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PG250117C00070000 | 2023-12-26 10:30AM EDT | 70.00 | 75.17 | 85.50 | 88.05 | 0.00 | - | 1 | 4 | 0.00% |
| PG250117C00075000 | 2024-04-17 9:36AM EDT | 75.00 | 81.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PG250117C00080000 | 2023-07-25 10:13AM EDT | 80.00 | 74.45 | 74.35 | 75.85 | 0.00 | - | 2 | 2 | 0.00% |
| PG250117C00085000 | 2023-12-19 10:53AM EDT | 85.00 | 61.97 | 62.50 | 65.70 | 0.00 | - | 1 | 4 | 0.00% |
| PG250117C00090000 | 2024-04-17 3:19PM EDT | 90.00 | 67.92 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| PG250117C00095000 | 2024-04-17 3:18PM EDT | 95.00 | 62.88 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| PG250117C00100000 | 2024-04-17 1:17PM EDT | 100.00 | 58.00 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| PG250117C00105000 | 2023-11-02 3:58PM EDT | 105.00 | 50.86 | 48.50 | 51.50 | 0.00 | - | 8 | 12 | 0.00% |
| PG250117C00110000 | 2024-04-03 9:45AM EDT | 110.00 | 51.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PG250117C00115000 | 2024-01-24 2:35PM EDT | 115.00 | 41.05 | 47.25 | 51.50 | 0.00 | - | 1 | 22 | 40.37% |
| PG250117C00120000 | 2024-04-24 2:04PM EDT | 120.00 | 46.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PG250117C00125000 | 2024-04-24 2:45PM EDT | 125.00 | 41.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PG250117C00130000 | 2024-04-22 11:58AM EDT | 130.00 | 35.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PG250117C00135000 | 2024-04-23 10:48AM EDT | 135.00 | 31.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PG250117C00140000 | 2024-04-23 10:40AM EDT | 140.00 | 26.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| PG250117C00145000 | 2024-04-01 1:12PM EDT | 145.00 | 21.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PG250117C00150000 | 2024-04-22 12:55PM EDT | 150.00 | 17.92 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PG250117C00155000 | 2024-04-24 1:55PM EDT | 155.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PG250117C00160000 | 2024-04-24 12:00PM EDT | 160.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PG250117C00165000 | 2024-04-23 3:07PM EDT | 165.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.39% |
| PG250117C00170000 | 2024-04-24 2:08PM EDT | 170.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| PG250117C00175000 | 2024-04-24 3:55PM EDT | 175.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 1.56% |
| PG250117C00180000 | 2024-04-24 9:35AM EDT | 180.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PG250117C00185000 | 2024-04-24 10:26AM EDT | 185.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| PG250117C00190000 | 2024-04-22 10:47AM EDT | 190.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| PG250117C00195000 | 2024-04-16 3:06PM EDT | 195.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PG250117C00200000 | 2024-04-11 1:23PM EDT | 200.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PG250117C00210000 | 2024-04-01 12:04PM EDT | 210.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| PG250117C00220000 | 2024-04-05 11:55AM EDT | 220.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| PG250117C00230000 | 2024-04-22 10:46AM EDT | 230.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG250117P00065000 | 2024-03-26 1:06PM EDT | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| PG250117P00070000 | 2024-03-05 10:51AM EDT | 70.00 | 0.15 | 0.05 | 0.31 | 0.00 | - | 30 | 128 | 47.75% |
| PG250117P00075000 | 2024-03-22 3:16PM EDT | 75.00 | 0.13 | 0.04 | 0.72 | 0.00 | - | 1 | 43 | 50.90% |
| PG250117P00080000 | 2024-03-18 10:27AM EDT | 80.00 | 0.10 | 0.06 | 1.40 | 0.00 | - | 2 | 80 | 53.94% |
| PG250117P00085000 | 2024-04-09 10:32AM EDT | 85.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| PG250117P00090000 | 2024-03-27 3:44PM EDT | 90.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| PG250117P00095000 | 2024-04-23 9:49AM EDT | 95.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PG250117P00100000 | 2024-04-19 10:28AM EDT | 100.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| PG250117P00105000 | 2024-04-24 12:52PM EDT | 105.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 12.50% |
| PG250117P00110000 | 2024-04-18 3:42PM EDT | 110.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PG250117P00115000 | 2024-04-22 1:00PM EDT | 115.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| PG250117P00120000 | 2024-04-24 12:17PM EDT | 120.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PG250117P00125000 | 2024-04-24 3:55PM EDT | 125.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| PG250117P00130000 | 2024-04-23 3:21PM EDT | 130.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PG250117P00135000 | 2024-04-19 1:40PM EDT | 135.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| PG250117P00140000 | 2024-04-24 2:11PM EDT | 140.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PG250117P00145000 | 2024-04-24 10:53AM EDT | 145.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| PG250117P00150000 | 2024-04-23 9:49AM EDT | 150.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| PG250117P00155000 | 2024-04-24 12:00PM EDT | 155.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| PG250117P00160000 | 2024-04-24 3:55PM EDT | 160.00 | 5.84 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.39% |
| PG250117P00165000 | 2024-04-24 1:39PM EDT | 165.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PG250117P00170000 | 2024-04-03 10:59AM EDT | 170.00 | 14.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PG250117P00175000 | 2024-04-18 10:11AM EDT | 175.00 | 19.05 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| PG250117P00180000 | 2024-03-18 1:50PM EDT | 180.00 | 19.21 | 22.00 | 26.05 | 0.00 | - | 1 | 1 | 27.18% |
| PG250117P00185000 | 2023-12-22 3:19PM EDT | 185.00 | 39.98 | 30.45 | 33.40 | 0.00 | - | 1 | 0 | 34.29% |
| PG250117P00190000 | 2023-04-21 1:18PM EDT | 190.00 | 33.50 | 35.30 | 38.95 | 0.00 | - | 2 | 0 | 37.87% |
| PG250117P00195000 | 2023-05-26 1:57PM EDT | 195.00 | 49.87 | 44.75 | 48.75 | 0.00 | - | 6 | 0 | 49.25% |
| PG250117P00200000 | 2024-03-19 10:20AM EDT | 200.00 | 38.15 | 41.15 | 44.60 | 0.00 | - | 4 | 7 | 33.75% |
| PG250117P00210000 | 2024-01-24 4:50PM EDT | 210.00 | 57.54 | 47.45 | 50.75 | 0.00 | - | 3 | 3 | 28.36% |
| PG250117P00220000 | 2023-11-15 4:38PM EDT | 220.00 | 68.17 | 74.50 | 77.25 | 0.00 | - | 1 | 1 | 63.88% |
| PG250117P00230000 | 2024-01-31 4:52PM EDT | 230.00 | 72.91 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.