Singapore markets close in 4 hours 35 minutes
Straits Times Index
3,151.71 +11.50 (+0.37%) Nikkei
26,732.35 -317.12 (-1.17%) Hang Seng
22,053.86 -365.11 (-1.63%) FTSE 100
7,323.41 +65.09 (+0.90%) BTC-USD
20,278.25 -450.76 (-2.17%) CMC Crypto 200
439.20 -10.86 (-2.41%)
The Procter & Gamble Company (PG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG220701C00110000 | 2022-06-15 3:40PM EDT | 110.00 | 23.00 | 30.65 | 31.40 | 0.00 | - | - | 18 | 132.03% |
| PG220701C00115000 | 2022-06-15 3:38PM EDT | 115.00 | 18.45 | 25.60 | 26.65 | 0.00 | - | - | 5 | 124.61% |
| PG220701C00122000 | 2022-06-17 11:25AM EDT | 122.00 | 11.60 | 18.75 | 19.20 | 0.00 | - | 14 | 8 | 75.00% |
| PG220701C00126000 | 2022-06-24 2:53PM EDT | 126.00 | 18.92 | 14.75 | 15.20 | 0.00 | - | 1 | 1 | 60.35% |
| PG220701C00128000 | 2022-06-17 12:19PM EDT | 128.00 | 5.65 | 12.40 | 13.40 | 0.00 | - | 5 | 2 | 82.91% |
| PG220701C00130000 | 2022-06-23 10:33AM EDT | 130.00 | 11.30 | 10.55 | 11.20 | 0.00 | - | 1 | 5 | 63.18% |
| PG220701C00131000 | 2022-06-15 12:15PM EDT | 131.00 | 3.40 | 9.40 | 10.55 | 0.00 | - | - | 10 | 73.63% |
| PG220701C00132000 | 2022-06-24 11:52AM EDT | 132.00 | 12.25 | 8.40 | 9.25 | 0.00 | - | 2 | 12 | 56.35% |
| PG220701C00133000 | 2022-06-24 11:52AM EDT | 133.00 | 11.31 | 7.75 | 8.45 | 0.00 | - | 4 | 6 | 59.33% |
| PG220701C00134000 | 2022-06-23 10:21AM EDT | 134.00 | 7.32 | 6.80 | 7.30 | 0.00 | - | 1 | 17 | 48.54% |
| PG220701C00135000 | 2022-06-28 2:46PM EDT | 135.00 | 6.00 | 5.85 | 6.25 | -3.48 | -36.71% | 15 | 154 | 41.55% |
| PG220701C00136000 | 2022-06-28 2:28PM EDT | 136.00 | 5.31 | 4.95 | 5.45 | -1.25 | -19.05% | 23 | 27 | 42.97% |
| PG220701C00137000 | 2022-06-28 2:28PM EDT | 137.00 | 4.40 | 4.05 | 4.45 | -3.08 | -41.18% | 23 | 1,593 | 37.26% |
| PG220701C00138000 | 2022-06-28 2:48PM EDT | 138.00 | 3.45 | 3.30 | 3.65 | -4.00 | -53.69% | 19 | 202 | 36.33% |
| PG220701C00139000 | 2022-06-28 3:58PM EDT | 139.00 | 2.63 | 2.55 | 2.85 | -1.72 | -39.54% | 17 | 323 | 34.03% |
| PG220701C00140000 | 2022-06-28 3:54PM EDT | 140.00 | 2.07 | 1.91 | 2.06 | -1.68 | -44.80% | 41 | 1,285 | 30.66% |
| PG220701C00141000 | 2022-06-28 3:59PM EDT | 141.00 | 1.34 | 1.28 | 1.46 | -1.66 | -55.33% | 101 | 239 | 29.42% |
| PG220701C00142000 | 2022-06-28 3:50PM EDT | 142.00 | 1.00 | 0.85 | 1.00 | -1.19 | -54.34% | 40 | 827 | 28.88% |
| PG220701C00143000 | 2022-06-28 3:53PM EDT | 143.00 | 0.66 | 0.52 | 0.62 | -1.09 | -62.29% | 227 | 274 | 27.74% |
| PG220701C00144000 | 2022-06-28 3:03PM EDT | 144.00 | 0.33 | 0.30 | 0.38 | -0.82 | -71.30% | 82 | 111 | 27.54% |
| PG220701C00145000 | 2022-06-28 3:39PM EDT | 145.00 | 0.21 | 0.15 | 0.20 | -0.54 | -72.00% | 73 | 399 | 26.56% |
| PG220701C00146000 | 2022-06-28 3:59PM EDT | 146.00 | 0.10 | 0.08 | 0.12 | -0.44 | -81.48% | 24 | 176 | 27.25% |
| PG220701C00147000 | 2022-06-28 3:03PM EDT | 147.00 | 0.04 | 0.03 | 0.10 | -0.28 | -87.50% | 26 | 320 | 29.88% |
| PG220701C00148000 | 2022-06-28 3:49PM EDT | 148.00 | 0.05 | 0.02 | 0.06 | -0.13 | -72.22% | 199 | 242 | 30.47% |
| PG220701C00149000 | 2022-06-28 3:49PM EDT | 149.00 | 0.03 | 0.02 | 0.19 | -0.08 | -72.73% | 10 | 79 | 42.77% |
| PG220701C00150000 | 2022-06-28 3:29PM EDT | 150.00 | 0.02 | 0.01 | 0.02 | -0.06 | -75.00% | 35 | 287 | 31.25% |
| PG220701C00152500 | 2022-06-28 1:50PM EDT | 152.50 | 0.01 | 0.00 | 0.13 | -0.01 | -50.00% | 6 | 124 | 51.66% |
| PG220701C00155000 | 2022-06-27 3:35PM EDT | 155.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 37 | 143 | 47.66% |
| PG220701C00157500 | 2022-06-23 9:50AM EDT | 157.50 | 0.05 | 0.00 | 0.08 | 0.00 | - | - | 9 | 56.25% |
| PG220701C00160000 | 2022-06-28 9:53AM EDT | 160.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 1 | 35 | 66.80% |
| PG220701C00162500 | 2022-06-28 9:31AM EDT | 162.50 | 0.03 | 0.00 | 0.14 | +0.03 | - | 1 | 0 | 75.39% |
| PG220701C00165000 | 2022-06-23 2:14PM EDT | 165.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 1 | 17 | 77.34% |
| PG220701C00170000 | 2022-06-14 10:56AM EDT | 170.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 5 | 3 | 98.63% |
| PG220701C00180000 | 2022-06-09 1:14PM EDT | 180.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 90.63% |
| PG220701C00190000 | 2022-05-16 9:31AM EDT | 190.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 12 | 50.00% |
Putsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG220701P00095000 | 2022-06-14 11:41AM EDT | 95.00 | 0.05 | 0.00 | 0.21 | 0.00 | - | 1 | 0 | 198.83% |
| PG220701P00110000 | 2022-06-23 9:31AM EDT | 110.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 7 | 119.14% |
| PG220701P00115000 | 2022-06-24 2:23PM EDT | 115.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 73 | 85.94% |
| PG220701P00116000 | 2022-06-24 1:06PM EDT | 116.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 82.81% |
| PG220701P00117000 | 2022-06-27 10:04AM EDT | 117.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 5 | 46 | 79.69% |
| PG220701P00120000 | 2022-06-28 10:29AM EDT | 120.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 3 | 25 | 77.34% |
| PG220701P00122000 | 2022-06-28 11:58AM EDT | 122.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 11 | 60.94% |
| PG220701P00123000 | 2022-06-23 2:10PM EDT | 123.00 | 0.12 | 0.00 | 0.06 | 0.00 | - | 37 | 58 | 65.63% |
| PG220701P00124000 | 2022-06-28 12:38PM EDT | 124.00 | 0.01 | 0.00 | 0.09 | -0.09 | -90.00% | 1 | 192 | 65.63% |
| PG220701P00125000 | 2022-06-27 9:39AM EDT | 125.00 | 0.05 | 0.01 | 0.06 | 0.00 | - | 1 | 54 | 60.16% |
| PG220701P00126000 | 2022-06-24 2:59PM EDT | 126.00 | 0.06 | 0.00 | 0.08 | 0.00 | - | 2 | 1 | 57.81% |
| PG220701P00127000 | 2022-06-28 3:21PM EDT | 127.00 | 0.04 | 0.03 | 0.06 | -0.24 | -85.71% | 1 | 6 | 55.08% |
| PG220701P00128000 | 2022-06-22 2:15PM EDT | 128.00 | 0.27 | 0.03 | 0.07 | 0.00 | - | 9 | 12 | 52.34% |
| PG220701P00129000 | 2022-06-28 11:26AM EDT | 129.00 | 0.04 | 0.02 | 0.06 | 0.00 | - | 4 | 184 | 50.00% |
| PG220701P00130000 | 2022-06-28 1:58PM EDT | 130.00 | 0.06 | 0.04 | 0.07 | +0.01 | +20.00% | 6 | 286 | 47.66% |
| PG220701P00131000 | 2022-06-28 3:04PM EDT | 131.00 | 0.09 | 0.03 | 0.09 | -0.01 | -10.00% | 7 | 40 | 45.90% |
| PG220701P00132000 | 2022-06-28 3:50PM EDT | 132.00 | 0.08 | 0.06 | 0.10 | +0.03 | +60.00% | 2 | 62 | 42.77% |
| PG220701P00133000 | 2022-06-28 11:23AM EDT | 133.00 | 0.07 | 0.09 | 0.13 | 0.00 | - | 2 | 137 | 40.92% |
| PG220701P00134000 | 2022-06-28 3:04PM EDT | 134.00 | 0.17 | 0.12 | 0.16 | +0.07 | +70.00% | 126 | 46 | 38.48% |
| PG220701P00135000 | 2022-06-28 3:04PM EDT | 135.00 | 0.22 | 0.16 | 0.20 | +0.09 | +69.23% | 18 | 311 | 36.04% |
| PG220701P00136000 | 2022-06-28 10:45AM EDT | 136.00 | 0.14 | 0.23 | 0.28 | -0.04 | -22.22% | 2 | 254 | 34.67% |
| PG220701P00137000 | 2022-06-28 3:50PM EDT | 137.00 | 0.34 | 0.33 | 0.38 | +0.07 | +25.93% | 85 | 213 | 32.81% |
| PG220701P00138000 | 2022-06-28 3:40PM EDT | 138.00 | 0.50 | 0.45 | 0.55 | +0.18 | +56.25% | 400 | 186 | 31.84% |
| PG220701P00139000 | 2022-06-28 3:52PM EDT | 139.00 | 0.63 | 0.66 | 0.76 | +0.18 | +40.00% | 145 | 139 | 30.27% |
| PG220701P00140000 | 2022-06-28 3:58PM EDT | 140.00 | 1.03 | 0.96 | 1.02 | +0.43 | +71.67% | 810 | 256 | 28.22% |
| PG220701P00141000 | 2022-06-28 3:59PM EDT | 141.00 | 1.48 | 1.39 | 1.50 | +0.59 | +66.29% | 59 | 209 | 28.61% |
| PG220701P00142000 | 2022-06-28 3:50PM EDT | 142.00 | 1.89 | 1.93 | 2.08 | +0.90 | +90.91% | 40 | 67 | 28.88% |
| PG220701P00143000 | 2022-06-28 3:59PM EDT | 143.00 | 2.67 | 2.45 | 2.72 | +1.15 | +75.66% | 190 | 279 | 28.22% |
| PG220701P00144000 | 2022-06-28 3:03PM EDT | 144.00 | 3.49 | 3.25 | 3.55 | +1.29 | +58.64% | 108 | 222 | 29.98% |
| PG220701P00145000 | 2022-06-28 11:34AM EDT | 145.00 | 3.54 | 4.05 | 4.35 | +0.75 | +26.88% | 23 | 310 | 29.20% |
| PG220701P00146000 | 2022-06-27 11:18AM EDT | 146.00 | 3.10 | 4.95 | 5.40 | +3.10 | - | - | 9 | 35.65% |
| PG220701P00147000 | 2022-06-24 2:48PM EDT | 147.00 | 3.05 | 5.70 | 6.45 | 0.00 | - | 78 | 79 | 42.04% |
| PG220701P00148000 | 2022-06-24 2:01PM EDT | 148.00 | 3.85 | 6.70 | 7.30 | 0.00 | - | 1 | 1 | 40.33% |
| PG220701P00150000 | 2022-06-23 12:14PM EDT | 150.00 | 9.00 | 8.85 | 9.35 | 0.00 | - | 1 | 31 | 50.78% |
| PG220701P00152500 | 2022-06-16 1:00PM EDT | 152.50 | 19.00 | 11.35 | 11.85 | 0.00 | - | 3 | 3 | 60.55% |
| PG220701P00155000 | 2022-06-27 10:04AM EDT | 155.00 | 11.50 | 13.85 | 14.35 | 0.00 | - | 5 | 16 | 69.73% |
| PG220701P00160000 | 2022-06-15 9:40AM EDT | 160.00 | 25.46 | 18.75 | 19.35 | 0.00 | - | 6 | 0 | 87.11% |
© 2022 Yahoo. All rights reserved.
