Singapore markets closed
Straits Times Index
3,130.24 +15.16 (+0.49%) Nikkei
25,937.21 -484.84 (-1.83%) Hang Seng
17,222.83 +56.96 (+0.33%) FTSE 100
6,893.81 +12.22 (+0.18%) BTC-USD
19,314.68 -75.97 (-0.39%) CMC Crypto 200
443.49 +0.06 (+0.01%)
The Procter & Gamble Company (PG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG221007C00126000 | 2022-09-30 3:53PM EDT | 126.00 | 2.21 | 2.10 | 2.29 | -4.44 | -66.77% | 76 | 274 | 33.52% |
| PG221007C00128000 | 2022-09-30 3:56PM EDT | 128.00 | 1.11 | 1.10 | 1.24 | -1.69 | -60.36% | 300 | 128 | 30.66% |
| PG221007C00129000 | 2022-09-30 3:57PM EDT | 129.00 | 0.81 | 0.73 | 0.92 | -1.31 | -61.79% | 33 | 99 | 30.66% |
| PG221007C00130000 | 2022-09-30 3:54PM EDT | 130.00 | 0.55 | 0.47 | 0.70 | -0.95 | -63.33% | 185 | 104 | 31.32% |
| PG221007C00131000 | 2022-09-30 3:20PM EDT | 131.00 | 0.39 | 0.32 | 0.38 | -0.84 | -68.29% | 218 | 496 | 28.42% |
| PG221007C00133000 | 2022-09-30 3:30PM EDT | 133.00 | 0.18 | 0.11 | 0.17 | -0.49 | -73.13% | 57 | 391 | 28.71% |
| PG221007C00134000 | 2022-09-30 3:47PM EDT | 134.00 | 0.12 | 0.03 | 0.23 | -0.32 | -72.73% | 28 | 108 | 34.28% |
| PG221007C00135000 | 2022-09-30 3:39PM EDT | 135.00 | 0.07 | 0.03 | 0.13 | -0.23 | -76.67% | 95 | 401 | 32.81% |
| PG221007C00136000 | 2022-09-30 3:53PM EDT | 136.00 | 0.06 | 0.00 | 0.08 | -0.15 | -71.43% | 140 | 524 | 32.42% |
| PG221007C00137000 | 2022-09-30 3:11PM EDT | 137.00 | 0.03 | 0.02 | 0.09 | -0.11 | -78.57% | 69 | 503 | 35.74% |
| PG221007C00138000 | 2022-09-30 3:05PM EDT | 138.00 | 0.03 | 0.02 | 0.19 | -0.04 | -57.14% | 4 | 228 | 44.34% |
| PG221007C00139000 | 2022-09-30 11:27AM EDT | 139.00 | 0.02 | 0.01 | 0.05 | -0.03 | -60.00% | 15 | 197 | 37.11% |
| PG221007C00140000 | 2022-09-30 1:45PM EDT | 140.00 | 0.11 | 0.00 | 0.22 | +0.06 | +120.00% | 3 | 265 | 51.47% |
| PG221007C00141000 | 2022-09-30 12:29PM EDT | 141.00 | 0.02 | 0.00 | 0.27 | 0.00 | - | 2 | 159 | 56.64% |
| PG221007C00142000 | 2022-09-30 3:55PM EDT | 142.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 4 | 243 | 56.35% |
| PG221007C00143000 | 2022-09-30 3:26PM EDT | 143.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 1 | 134 | 53.42% |
| PG221007C00144000 | 2022-09-29 2:17PM EDT | 144.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 440 | 542 | 51.76% |
| PG221007C00145000 | 2022-09-28 12:33PM EDT | 145.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 2 | 113 | 51.17% |
| PG221007C00146000 | 2022-09-28 12:37PM EDT | 146.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 6 | 454 | 53.91% |
| PG221007C00147000 | 2022-09-22 10:56AM EDT | 147.00 | 0.18 | 0.00 | 0.22 | 0.00 | - | 1 | 39 | 61.52% |
| PG221007C00148000 | 2022-09-27 2:28PM EDT | 148.00 | 0.03 | 0.00 | 0.27 | 0.00 | - | 1 | 14 | 66.02% |
| PG221007C00149000 | 2022-09-19 12:08PM EDT | 149.00 | 0.13 | 0.00 | 0.11 | 0.00 | - | 2 | 52 | 59.38% |
| PG221007C00150000 | 2022-09-28 3:54PM EDT | 150.00 | 0.06 | 0.00 | 0.18 | 0.00 | - | 2 | 12 | 66.02% |
| PG221007C00152500 | 2022-09-19 3:00PM EDT | 152.50 | 0.07 | 0.00 | 0.32 | 0.00 | - | 2 | 2 | 78.13% |
| PG221007C00155000 | 2022-08-30 3:48PM EDT | 155.00 | 0.24 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 60.94% |
| PG221007C00210000 | 2022-09-28 1:09PM EDT | 210.00 | 0.03 | 0.00 | 0.29 | 0.00 | - | 43 | 82 | 174.80% |
| PG221007C00215000 | 2022-09-30 10:57AM EDT | 215.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 125 | 51 | 174.22% |
Putsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG221007P00075000 | 2022-09-12 1:29PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 100 | 131.25% |
| PG221007P00095000 | 2022-09-12 12:07PM EDT | 95.00 | 0.02 | 0.00 | 0.26 | 0.00 | - | 1 | 3 | 110.55% |
| PG221007P00100000 | 2022-09-19 3:02PM EDT | 100.00 | 0.02 | 0.00 | 0.28 | 0.00 | - | 1 | 2 | 94.34% |
| PG221007P00105000 | 2022-09-30 3:30PM EDT | 105.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 60.16% |
| PG221007P00110000 | 2022-09-29 3:18PM EDT | 110.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | 20 | 28 | 51.95% |
| PG221007P00120000 | 2022-09-30 3:28PM EDT | 120.00 | 0.36 | 0.37 | 0.46 | +0.01 | +2.86% | 112 | 36 | 37.99% |
| PG221007P00125000 | 2022-09-30 3:23PM EDT | 125.00 | 1.23 | 1.29 | 1.45 | +0.18 | +17.14% | 10 | 72 | 31.35% |
| PG221007P00127000 | 2022-09-30 3:26PM EDT | 127.00 | 2.08 | 2.06 | 2.30 | +0.63 | +43.45% | 947 | 35 | 29.37% |
| PG221007P00128000 | 2022-09-30 3:53PM EDT | 128.00 | 2.62 | 2.58 | 2.88 | +0.78 | +42.39% | 84 | 88 | 28.86% |
| PG221007P00129000 | 2022-09-30 1:55PM EDT | 129.00 | 2.77 | 3.15 | 3.55 | +0.56 | +25.34% | 14 | 162 | 28.52% |
| PG221007P00130000 | 2022-09-30 2:33PM EDT | 130.00 | 3.95 | 3.95 | 4.45 | +1.20 | +43.64% | 21 | 160 | 31.35% |
| PG221007P00131000 | 2022-09-30 1:42PM EDT | 131.00 | 4.02 | 4.30 | 5.35 | +1.01 | +33.55% | 6 | 124 | 33.59% |
| PG221007P00132000 | 2022-09-30 11:47AM EDT | 132.00 | 4.45 | 5.40 | 6.60 | +0.50 | +12.66% | 9 | 298 | 43.14% |
| PG221007P00133000 | 2022-09-29 11:07AM EDT | 133.00 | 3.30 | 6.15 | 7.80 | 0.00 | - | 11 | 211 | 51.51% |
| PG221007P00134000 | 2022-09-28 1:51PM EDT | 134.00 | 6.00 | 7.30 | 8.60 | +2.90 | +93.55% | 2 | 215 | 51.32% |
| PG221007P00135000 | 2022-09-30 12:32PM EDT | 135.00 | 7.17 | 7.95 | 9.75 | +1.22 | +20.50% | 3 | 335 | 58.62% |
| PG221007P00136000 | 2022-09-28 2:19PM EDT | 136.00 | 9.40 | 9.00 | 10.05 | +4.80 | +104.35% | 12 | 365 | 43.16% |
| PG221007P00137000 | 2022-09-28 11:48AM EDT | 137.00 | 5.75 | 9.60 | 11.60 | 0.00 | - | 5 | 186 | 62.65% |
| PG221007P00138000 | 2022-09-29 2:30PM EDT | 138.00 | 9.10 | 10.60 | 12.95 | 0.00 | - | 2 | 37 | 74.66% |
| PG221007P00139000 | 2022-09-27 11:49AM EDT | 139.00 | 5.50 | 11.60 | 13.95 | 0.00 | - | 3 | 55 | 78.37% |
| PG221007P00140000 | 2022-09-28 11:55AM EDT | 140.00 | 8.24 | 13.15 | 14.70 | 0.00 | - | 3 | 50 | 75.78% |
| PG221007P00141000 | 2022-09-27 1:35PM EDT | 141.00 | 8.36 | 13.90 | 15.80 | 0.00 | - | 10 | 0 | 81.79% |
| PG221007P00142000 | 2022-09-26 1:30PM EDT | 142.00 | 6.80 | 14.80 | 16.80 | 0.00 | - | 3 | 1 | 85.21% |
| PG221007P00143000 | 2022-09-26 1:58PM EDT | 143.00 | 7.85 | 15.55 | 17.90 | 0.00 | - | 5 | 11 | 91.16% |
| PG221007P00144000 | 2022-09-26 2:13PM EDT | 144.00 | 8.79 | 16.75 | 18.60 | 0.00 | - | 1 | 1 | 86.13% |
| PG221007P00145000 | 2022-09-26 9:47AM EDT | 145.00 | 9.46 | 17.95 | 19.55 | 0.00 | - | 1 | 1 | 87.74% |
| PG221007P00146000 | 2022-09-23 9:45AM EDT | 146.00 | 10.40 | 18.60 | 20.95 | 0.00 | - | 5 | 0 | 102.30% |
| PG221007P00147000 | 2022-09-30 11:37AM EDT | 147.00 | 18.62 | 19.55 | 22.20 | +10.27 | +122.99% | 1 | 0 | 62.89% |
| PG221007P00160000 | 2022-08-25 3:52PM EDT | 160.00 | 14.82 | 24.05 | 24.85 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
