Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,936.59 -2,192.37 (-3.47%) CMC Crypto 200
1,258.81 -99.20 (-7.31%)
The Procter & Gamble Company (PG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240510C00135000 | 2024-04-10 2:52PM EDT | 135.00 | 22.20 | 30.45 | 33.05 | 0.00 | - | - | 2 | 317.77% |
| PG240510C00139000 | 2024-05-07 11:40AM EDT | 139.00 | 26.00 | 26.90 | 29.10 | 0.00 | - | - | 10 | 181.25% |
| PG240510C00144000 | 2024-04-22 1:50PM EDT | 144.00 | 17.55 | 22.55 | 23.05 | 0.00 | - | - | 1 | 159.18% |
| PG240510C00145000 | 2024-05-03 3:23PM EDT | 145.00 | 19.58 | 21.65 | 22.15 | 0.00 | - | 6 | 8 | 122.66% |
| PG240510C00146000 | 2024-05-06 11:12AM EDT | 146.00 | 17.65 | 20.40 | 22.85 | 0.00 | - | - | 1 | 199.41% |
| PG240510C00150000 | 2024-05-03 3:23PM EDT | 150.00 | 14.60 | 14.85 | 17.15 | 0.00 | - | 6 | 23 | 132.81% |
| PG240510C00152500 | 2024-05-10 2:57PM EDT | 152.50 | 14.34 | 14.20 | 14.95 | +4.43 | +44.70% | 1 | 9 | 109.18% |
| PG240510C00155000 | 2024-05-10 3:02PM EDT | 155.00 | 11.88 | 11.60 | 12.25 | +1.01 | +9.29% | 8 | 315 | 75.00% |
| PG240510C00157500 | 2024-05-10 1:12PM EDT | 157.50 | 9.61 | 8.60 | 9.70 | +1.21 | +14.40% | 56 | 366 | 86.33% |
| PG240510C00160000 | 2024-05-10 2:48PM EDT | 160.00 | 6.79 | 5.05 | 7.25 | +0.89 | +15.08% | 23 | 530 | 71.29% |
| PG240510C00162500 | 2024-05-10 3:36PM EDT | 162.50 | 4.51 | 3.55 | 5.10 | +0.73 | +19.31% | 497 | 1,174 | 66.89% |
| PG240510C00165000 | 2024-05-10 3:55PM EDT | 165.00 | 2.00 | 1.80 | 2.42 | +0.74 | +58.73% | 586 | 2,696 | 37.21% |
| PG240510C00167500 | 2024-05-10 3:59PM EDT | 167.50 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 2,036 | 1,491 | 5.47% |
| PG240510C00170000 | 2024-05-10 10:01AM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 448 | 17.19% |
| PG240510C00172500 | 2024-05-08 9:34AM EDT | 172.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 136 | 28.13% |
| PG240510C00175000 | 2024-04-22 12:20PM EDT | 175.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 1 | 42.19% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240510P00130000 | 2024-04-18 9:33AM EDT | 130.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | - | 3 | 159.38% |
| PG240510P00135000 | 2024-05-06 10:12AM EDT | 135.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 15 | 146.88% |
| PG240510P00140000 | 2024-05-03 10:11AM EDT | 140.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 20 | 15 | 123.44% |
| PG240510P00142000 | 2024-04-22 1:54PM EDT | 142.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | - | 2 | 114.06% |
| PG240510P00143000 | 2024-04-22 1:54PM EDT | 143.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | - | 2 | 109.38% |
| PG240510P00144000 | 2024-04-22 1:54PM EDT | 144.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | - | 2 | 106.25% |
| PG240510P00145000 | 2024-04-29 2:38PM EDT | 145.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 17 | 24 | 100.00% |
| PG240510P00146000 | 2024-04-22 1:53PM EDT | 146.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | - | 2 | 96.88% |
| PG240510P00147000 | 2024-04-22 1:53PM EDT | 147.00 | 0.08 | 0.00 | 0.02 | 0.00 | - | 36 | 34 | 92.19% |
| PG240510P00148000 | 2024-05-03 9:33AM EDT | 148.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 10 | 87.50% |
| PG240510P00149000 | 2024-04-29 1:35PM EDT | 149.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 8 | 82.81% |
| PG240510P00150000 | 2024-05-08 1:23PM EDT | 150.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 145 | 78.13% |
| PG240510P00152500 | 2024-05-06 2:05PM EDT | 152.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 6 | 286 | 62.50% |
| PG240510P00155000 | 2024-05-10 1:58PM EDT | 155.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 292 | 56.25% |
| PG240510P00157500 | 2024-05-08 10:55AM EDT | 157.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 469 | 50.00% |
| PG240510P00160000 | 2024-05-10 10:50AM EDT | 160.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 23 | 1,145 | 34.38% |
| PG240510P00162500 | 2024-05-10 3:53PM EDT | 162.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 16 | 2,394 | 23.05% |
| PG240510P00165000 | 2024-05-10 3:30PM EDT | 165.00 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 892 | 1,793 | 10.94% |
| PG240510P00167500 | 2024-05-10 3:30PM EDT | 167.50 | 0.49 | 0.28 | 0.84 | -1.01 | -67.33% | 92 | 35 | 12.60% |
| PG240510P00170000 | 2024-05-09 11:04AM EDT | 170.00 | 4.00 | 1.30 | 4.95 | 0.00 | - | 1 | 0 | 88.87% |
| PG240510P00175000 | 2024-05-02 10:03AM EDT | 175.00 | 11.70 | 7.30 | 8.35 | 0.00 | - | - | 0 | 64.06% |
© 2024 Yahoo. All rights reserved.