Singapore markets closed
Straits Times Index
3,090.20 -20.53 (-0.66%) S&P 500
4,604.37 +18.78 (+0.41%) Dow
36,247.87 +130.47 (+0.36%) Nasdaq
14,403.97 +63.97 (+0.45%) Bitcoin USD
42,391.18 -1,281.24 (-2.93%) CMC Crypto 200
873.32 -23.39 (-2.61%)
The Procter & Gamble Company (PG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG250117C00065000 | 2023-09-07 1:58PM EST | 65.00 | 90.25 | 78.15 | 80.30 | 0.00 | - | 1 | 13 | 33.89% |
| PG250117C00070000 | 2023-08-23 12:02PM EST | 70.00 | 83.79 | 81.60 | 84.25 | 0.00 | - | 5 | 3 | 76.89% |
| PG250117C00075000 | 2023-07-27 8:34AM EST | 75.00 | 80.90 | 78.85 | 80.95 | 0.00 | - | 150 | 100 | 78.10% |
| PG250117C00080000 | 2023-07-25 9:13AM EST | 80.00 | 74.45 | 74.35 | 75.85 | 0.00 | - | 2 | 2 | 73.00% |
| PG250117C00085000 | 2023-12-01 11:02AM EST | 85.00 | 69.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PG250117C00090000 | 2023-09-21 12:33PM EST | 90.00 | 65.45 | 58.50 | 63.50 | 0.00 | - | 1 | 31 | 50.08% |
| PG250117C00095000 | 2023-09-21 12:32PM EST | 95.00 | 61.05 | 55.10 | 58.85 | 0.00 | - | 29 | 142 | 54.24% |
| PG250117C00100000 | 2023-10-25 1:42PM EST | 100.00 | 54.63 | 53.70 | 54.90 | 0.00 | - | 1 | 0 | 51.01% |
| PG250117C00105000 | 2023-11-02 2:58PM EST | 105.00 | 50.86 | 48.50 | 51.50 | 0.00 | - | 8 | 12 | 52.07% |
| PG250117C00110000 | 2023-11-29 11:41AM EST | 110.00 | 45.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PG250117C00115000 | 2023-10-25 12:37PM EST | 115.00 | 41.25 | 40.55 | 42.20 | 0.00 | - | 1 | 0 | 44.92% |
| PG250117C00120000 | 2023-12-01 2:33PM EST | 120.00 | 37.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PG250117C00125000 | 2023-12-08 3:54PM EST | 125.00 | 26.86 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PG250117C00130000 | 2023-12-05 10:29AM EST | 130.00 | 26.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PG250117C00135000 | 2023-12-08 9:33AM EST | 135.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PG250117C00140000 | 2023-12-08 10:53AM EST | 140.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PG250117C00145000 | 2023-12-08 2:23PM EST | 145.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| PG250117C00150000 | 2023-12-08 11:15AM EST | 150.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.78% |
| PG250117C00155000 | 2023-12-08 1:55PM EST | 155.00 | 7.79 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 1.56% |
| PG250117C00160000 | 2023-12-08 2:47PM EST | 160.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| PG250117C00165000 | 2023-12-08 12:56PM EST | 165.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PG250117C00170000 | 2023-12-08 3:27PM EST | 170.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| PG250117C00175000 | 2023-12-08 1:33PM EST | 175.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 3.13% |
| PG250117C00180000 | 2023-12-08 9:37AM EST | 180.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| PG250117C00185000 | 2023-12-08 12:50PM EST | 185.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| PG250117C00190000 | 2023-12-08 1:33PM EST | 190.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| PG250117C00195000 | 2023-12-05 12:30PM EST | 195.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| PG250117C00200000 | 2023-12-08 10:04AM EST | 200.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PG250117C00210000 | 2023-12-08 10:42AM EST | 210.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PG250117C00220000 | 2023-12-08 10:42AM EST | 220.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PG250117C00230000 | 2023-12-06 9:56AM EST | 230.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG250117P00065000 | 2023-11-10 2:07PM EST | 65.00 | 0.19 | 0.00 | 0.43 | 0.00 | - | 2 | 192 | 39.94% |
| PG250117P00070000 | 2023-12-06 9:54AM EST | 70.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PG250117P00075000 | 2023-12-06 9:57AM EST | 75.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PG250117P00080000 | 2023-12-06 9:59AM EST | 80.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PG250117P00085000 | 2023-12-06 3:41PM EST | 85.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| PG250117P00090000 | 2023-12-08 11:51AM EST | 90.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| PG250117P00095000 | 2023-12-06 10:02AM EST | 95.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PG250117P00100000 | 2023-12-08 3:33PM EST | 100.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PG250117P00105000 | 2023-12-08 3:46PM EST | 105.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| PG250117P00110000 | 2023-12-08 12:44PM EST | 110.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PG250117P00115000 | 2023-12-08 1:14PM EST | 115.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PG250117P00120000 | 2023-12-08 1:41PM EST | 120.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 3.13% |
| PG250117P00125000 | 2023-12-08 1:14PM EST | 125.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| PG250117P00130000 | 2023-12-08 3:58PM EST | 130.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| PG250117P00135000 | 2023-12-08 10:39AM EST | 135.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 1.56% |
| PG250117P00140000 | 2023-12-08 10:54AM EST | 140.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| PG250117P00145000 | 2023-12-08 11:59AM EST | 145.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.05% |
| PG250117P00150000 | 2023-12-06 12:43PM EST | 150.00 | 11.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| PG250117P00155000 | 2023-12-06 11:59AM EST | 155.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| PG250117P00160000 | 2023-12-04 9:52AM EST | 160.00 | 12.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PG250117P00165000 | 2023-12-01 2:35PM EST | 165.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PG250117P00170000 | 2023-11-28 1:33PM EST | 170.00 | 18.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PG250117P00175000 | 2023-11-21 10:43AM EST | 175.00 | 25.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PG250117P00180000 | 2023-09-06 9:39AM EST | 180.00 | 28.25 | 36.55 | 37.55 | 0.00 | - | 2 | 16 | 20.03% |
| PG250117P00185000 | 2023-09-21 12:35PM EST | 185.00 | 32.25 | 34.65 | 39.20 | 0.00 | - | 2 | 1 | 0.00% |
| PG250117P00190000 | 2023-04-21 12:18PM EST | 190.00 | 33.50 | 35.30 | 38.95 | 0.00 | - | 2 | 0 | 0.00% |
| PG250117P00195000 | 2023-05-26 12:57PM EST | 195.00 | 49.87 | 44.75 | 48.75 | 0.00 | - | 6 | 0 | 0.00% |
| PG250117P00200000 | 2023-05-30 9:11AM EST | 200.00 | 56.80 | 49.00 | 52.00 | 0.00 | - | 1 | 1 | 0.00% |
| PG250117P00210000 | 2023-09-13 9:16AM EST | 210.00 | 57.95 | 65.55 | 68.50 | 0.00 | - | 1 | 4 | 31.10% |
| PG250117P00220000 | 2023-11-15 3:38PM EST | 220.00 | 68.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PG250117P00230000 | 2023-11-15 3:38PM EST | 230.00 | 78.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.