Singapore markets closed
Straits Times Index
3,394.21 +17.02 (+0.50%) Nikkei
27,382.56 +19.81 (+0.07%) Hang Seng
22,688.90 +122.12 (+0.54%) FTSE 100
7,765.15 +4.04 (+0.05%) BTC-USD
22,985.84 -19.27 (-0.08%) CMC Crypto 200
526.66 +9.65 (+1.87%)
The Procter & Gamble Company (PG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Callsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG230203C00130000 | 2023-01-27 3:59PM EST | 130.00 | 10.60 | 10.50 | 10.90 | -6.25 | -37.09% | 7 | 0 | 42.14% |
| PG230203C00136000 | 2023-01-26 1:26PM EST | 136.00 | 5.70 | 4.75 | 5.05 | 0.00 | - | 10 | 10 | 25.93% |
| PG230203C00138000 | 2023-01-27 2:23PM EST | 138.00 | 3.48 | 3.05 | 3.25 | -0.12 | -3.33% | 10 | 24 | 21.53% |
| PG230203C00139000 | 2023-01-27 3:43PM EST | 139.00 | 2.72 | 2.32 | 2.47 | -0.26 | -8.72% | 10 | 27 | 20.22% |
| PG230203C00140000 | 2023-01-27 3:59PM EST | 140.00 | 1.70 | 1.68 | 1.79 | -0.58 | -25.44% | 99 | 271 | 19.19% |
| PG230203C00141000 | 2023-01-27 3:59PM EST | 141.00 | 1.13 | 1.12 | 1.24 | -0.47 | -29.38% | 122 | 206 | 18.58% |
| PG230203C00142000 | 2023-01-27 3:54PM EST | 142.00 | 0.76 | 0.70 | 0.79 | -0.36 | -32.14% | 101 | 405 | 17.80% |
| PG230203C00143000 | 2023-01-27 3:59PM EST | 143.00 | 0.45 | 0.42 | 0.45 | -0.25 | -35.71% | 359 | 291 | 16.92% |
| PG230203C00144000 | 2023-01-27 3:12PM EST | 144.00 | 0.37 | 0.24 | 0.27 | -0.05 | -11.90% | 616 | 327 | 17.09% |
| PG230203C00145000 | 2023-01-27 3:54PM EST | 145.00 | 0.16 | 0.11 | 0.16 | -0.07 | -30.43% | 70 | 459 | 17.38% |
| PG230203C00146000 | 2023-01-27 3:51PM EST | 146.00 | 0.09 | 0.05 | 0.09 | -0.07 | -43.75% | 21 | 67 | 17.58% |
| PG230203C00147000 | 2023-01-27 2:38PM EST | 147.00 | 0.07 | 0.02 | 0.05 | -0.03 | -30.00% | 41 | 255 | 17.87% |
| PG230203C00148000 | 2023-01-27 2:49PM EST | 148.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 300 | 461 | 20.12% |
| PG230203C00149000 | 2023-01-27 3:08PM EST | 149.00 | 0.03 | 0.01 | 0.04 | -0.04 | -57.14% | 12 | 61 | 21.49% |
| PG230203C00150000 | 2023-01-27 2:34PM EST | 150.00 | 0.02 | 0.00 | 0.05 | -0.04 | -66.67% | 16 | 69 | 24.22% |
| PG230203C00152500 | 2023-01-27 3:09PM EST | 152.50 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 22 | 85 | 28.32% |
| PG230203C00155000 | 2023-01-25 1:30PM EST | 155.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 359 | 34.18% |
| PG230203C00157500 | 2023-01-27 1:45PM EST | 157.50 | 0.01 | 0.00 | 0.07 | -0.01 | -50.00% | 10 | 40 | 40.82% |
| PG230203C00160000 | 2023-01-27 3:36PM EST | 160.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 1 | 247 | 38.28% |
| PG230203C00162500 | 2023-01-20 9:31AM EST | 162.50 | 0.35 | 0.00 | 0.04 | 0.00 | - | 4 | 33 | 46.48% |
| PG230203C00165000 | 2023-01-23 1:02PM EST | 165.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 5 | 51.95% |
| PG230203C00167500 | 2023-01-09 3:05PM EST | 167.50 | 0.04 | 0.00 | 0.16 | 0.00 | - | - | 1 | 59.96% |
| PG230203C00170000 | 2023-01-04 10:26AM EST | 170.00 | 0.15 | 0.00 | 0.72 | 0.00 | - | - | 1 | 82.91% |
| PG230203C00175000 | 2023-01-19 11:38AM EST | 175.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 230 | 230 | 59.38% |
| PG230203C00177500 | 2023-01-19 2:56PM EST | 177.50 | 0.01 | 0.00 | 0.06 | 0.00 | - | 12 | 202 | 67.58% |
| PG230203C00180000 | 2023-01-17 1:28PM EST | 180.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 80 | 92 | 75.39% |
| PG230203C00182500 | 2023-01-17 2:33PM EST | 182.50 | 0.03 | 0.00 | 0.50 | 0.00 | - | - | 10 | 99.71% |
| PG230203C00185000 | 2023-01-17 10:45AM EST | 185.00 | 0.03 | 0.00 | 0.53 | 0.00 | - | - | 10 | 104.88% |
| PG230203C00190000 | 2023-01-19 9:33AM EST | 190.00 | 0.62 | 0.00 | 0.29 | 0.00 | - | - | 11 | 102.93% |
Putsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG230203P00100000 | 2022-12-27 1:59PM EST | 100.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | - | 1 | 110.16% |
| PG230203P00105000 | 2023-01-03 3:39PM EST | 105.00 | 0.04 | 0.00 | 0.28 | 0.00 | - | - | 1 | 104.30% |
| PG230203P00110000 | 2023-01-11 1:21PM EST | 110.00 | 0.01 | 0.00 | 0.28 | 0.00 | - | 1 | 3 | 89.65% |
| PG230203P00115000 | 2023-01-26 10:05AM EST | 115.00 | 0.05 | 0.00 | 0.28 | 0.00 | - | 2 | 2 | 75.59% |
| PG230203P00120000 | 2023-01-24 9:58AM EST | 120.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 1 | 8 | 51.17% |
| PG230203P00125000 | 2023-01-27 2:16PM EST | 125.00 | 0.01 | 0.00 | 0.18 | -0.04 | -80.00% | 2 | 36 | 50.59% |
| PG230203P00130000 | 2023-01-27 11:01AM EST | 130.00 | 0.06 | 0.01 | 0.11 | -0.03 | -33.33% | 1 | 66 | 33.01% |
| PG230203P00135000 | 2023-01-27 3:52PM EST | 135.00 | 0.17 | 0.15 | 0.22 | -0.04 | -19.05% | 31 | 360 | 23.19% |
| PG230203P00136000 | 2023-01-27 1:18PM EST | 136.00 | 0.27 | 0.23 | 0.30 | 0.00 | - | 43 | 93 | 22.07% |
| PG230203P00137000 | 2023-01-27 2:17PM EST | 137.00 | 0.31 | 0.35 | 0.42 | -0.07 | -18.42% | 43 | 338 | 21.05% |
| PG230203P00138000 | 2023-01-27 3:40PM EST | 138.00 | 0.42 | 0.50 | 0.59 | -0.15 | -26.32% | 34 | 243 | 20.12% |
| PG230203P00139000 | 2023-01-27 3:59PM EST | 139.00 | 0.79 | 0.73 | 0.82 | 0.00 | - | 532 | 465 | 19.09% |
| PG230203P00140000 | 2023-01-27 3:59PM EST | 140.00 | 1.11 | 1.05 | 1.15 | +0.07 | +6.73% | 408 | 324 | 18.29% |
| PG230203P00141000 | 2023-01-27 3:42PM EST | 141.00 | 1.26 | 1.48 | 1.60 | -0.17 | -11.89% | 86 | 534 | 17.68% |
| PG230203P00142000 | 2023-01-27 3:53PM EST | 142.00 | 2.10 | 2.05 | 2.19 | +0.16 | +8.25% | 98 | 244 | 17.38% |
| PG230203P00143000 | 2023-01-27 3:48PM EST | 143.00 | 2.44 | 2.71 | 2.93 | -0.15 | -5.79% | 9 | 215 | 17.75% |
| PG230203P00144000 | 2023-01-27 2:23PM EST | 144.00 | 3.25 | 3.55 | 3.80 | +0.10 | +3.17% | 3 | 652 | 19.09% |
| PG230203P00145000 | 2023-01-27 1:18PM EST | 145.00 | 4.52 | 4.45 | 4.75 | +0.47 | +11.60% | 5 | 164 | 21.34% |
| PG230203P00146000 | 2023-01-27 11:05AM EST | 146.00 | 6.57 | 5.40 | 5.75 | +0.60 | +10.05% | 3 | 143 | 24.46% |
| PG230203P00147000 | 2023-01-27 2:24PM EST | 147.00 | 6.10 | 6.40 | 6.70 | +0.16 | +2.69% | 2 | 263 | 26.12% |
| PG230203P00148000 | 2023-01-26 10:05AM EST | 148.00 | 6.80 | 7.35 | 7.75 | 0.00 | - | 2 | 2 | 30.27% |
| PG230203P00149000 | 2023-01-19 2:29PM EST | 149.00 | 5.48 | 8.30 | 8.75 | 0.00 | - | 3 | 14 | 33.06% |
| PG230203P00150000 | 2023-01-25 10:01AM EST | 150.00 | 9.98 | 9.30 | 9.75 | 0.00 | - | 3 | 13 | 35.79% |
| PG230203P00152500 | 2023-01-26 2:44PM EST | 152.50 | 11.35 | 11.80 | 12.20 | 0.00 | - | 3 | 41 | 40.58% |
| PG230203P00155000 | 2023-01-19 2:54PM EST | 155.00 | 12.05 | 14.35 | 14.75 | 0.00 | - | 1 | 0 | 48.44% |
| PG230203P00157500 | 2023-01-12 12:55PM EST | 157.50 | 8.58 | 16.80 | 17.30 | 0.00 | - | 1 | 0 | 56.20% |
| PG230203P00167500 | 2023-01-18 10:19AM EST | 167.50 | 19.96 | 26.80 | 27.35 | 0.00 | - | - | 0 | 65.82% |
| PG230203P00180000 | 2023-01-25 3:56PM EST | 180.00 | 38.35 | 39.30 | 39.90 | 0.00 | - | 2 | 1 | 89.65% |
© 2023 Yahoo. All rights reserved.
