Singapore markets close in 7 hours 46 minutes
Straits Times Index
3,287.75 0.00 (0.00%) Nikkei
37,619.39 -9.09 (-0.02%) Hang Seng
17,284.54 +83.27 (+0.48%) FTSE 100
8,078.86 +38.48 (+0.48%) Bitcoin USD
63,986.70 -533.08 (-0.83%) CMC Crypto 200
1,388.18 +5.60 (+0.41%)
The Procter & Gamble Company (PG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240426C00130000 | 2024-04-22 10:38AM EDT | 130.00 | 29.55 | 30.50 | 34.05 | 0.00 | - | 1 | 1 | 354.79% |
| PG240426C00141000 | 2024-04-18 9:37AM EDT | 141.00 | 15.75 | 20.00 | 23.10 | 0.00 | - | - | 1 | 50.00% |
| PG240426C00143000 | 2024-04-19 2:55PM EDT | 143.00 | 14.75 | 18.00 | 20.65 | 0.00 | - | 11 | 11 | 215.63% |
| PG240426C00145000 | 2024-04-25 1:29PM EDT | 145.00 | 18.00 | 15.70 | 17.90 | +6.28 | +53.58% | 3 | 1 | 146.29% |
| PG240426C00146000 | 2024-04-25 1:07PM EDT | 146.00 | 17.05 | 14.90 | 18.05 | +6.20 | +57.14% | 2 | 2 | 211.33% |
| PG240426C00147000 | 2024-04-25 10:21AM EDT | 147.00 | 16.15 | 14.45 | 15.80 | +6.64 | +69.82% | 2 | 97 | 122.66% |
| PG240426C00148000 | 2024-04-25 1:12PM EDT | 148.00 | 15.15 | 14.25 | 15.80 | +5.95 | +64.67% | 23 | 26 | 135.35% |
| PG240426C00149000 | 2024-04-25 12:42PM EDT | 149.00 | 14.20 | 12.15 | 15.10 | +0.90 | +6.77% | 2 | 2 | 86.72% |
| PG240426C00150000 | 2024-04-25 10:21AM EDT | 150.00 | 13.05 | 11.20 | 13.05 | +0.85 | +6.97% | 2 | 19 | 122.27% |
| PG240426C00152500 | 2024-04-25 1:11PM EDT | 152.50 | 9.93 | 8.50 | 11.00 | -0.12 | -1.19% | 13 | 119 | 127.44% |
| PG240426C00155000 | 2024-04-25 3:00PM EDT | 155.00 | 7.25 | 6.40 | 7.75 | -0.35 | -4.61% | 43 | 786 | 65.04% |
| PG240426C00157500 | 2024-04-25 3:49PM EDT | 157.50 | 4.90 | 4.80 | 5.60 | +0.01 | +0.20% | 86 | 1,254 | 66.41% |
| PG240426C00160000 | 2024-04-25 3:04PM EDT | 160.00 | 2.38 | 2.01 | 2.72 | -0.48 | -16.78% | 226 | 2,478 | 28.03% |
| PG240426C00162500 | 2024-04-25 3:57PM EDT | 162.50 | 0.60 | 0.60 | 0.65 | -0.27 | -31.03% | 426 | 2,395 | 18.41% |
| PG240426C00165000 | 2024-04-25 3:58PM EDT | 165.00 | 0.03 | 0.03 | 0.05 | -0.09 | -75.00% | 1,415 | 1,894 | 19.24% |
| PG240426C00167500 | 2024-04-25 1:39PM EDT | 167.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 496 | 3,108 | 25.78% |
| PG240426C00170000 | 2024-04-25 10:43AM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 898 | 36.72% |
| PG240426C00172500 | 2024-04-25 10:57AM EDT | 172.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 91 | 46.88% |
| PG240426C00175000 | 2024-04-22 10:37AM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 25 | 53.13% |
| PG240426C00177500 | 2024-03-15 11:02AM EDT | 177.50 | 0.11 | 0.00 | 0.29 | 0.00 | - | 2 | 3 | 96.88% |
| PG240426C00187500 | 2024-03-11 9:30AM EDT | 187.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| PG240426C00190000 | 2024-03-27 12:17PM EDT | 190.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 1 | 206.84% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240426P00115000 | 2024-04-17 12:43PM EDT | 115.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 2 | 7 | 406.84% |
| PG240426P00120000 | 2024-04-18 3:58PM EDT | 120.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 2 | 13 | 365.04% |
| PG240426P00125000 | 2024-04-17 12:41PM EDT | 125.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 2 | 23 | 324.41% |
| PG240426P00130000 | 2024-04-19 10:14AM EDT | 130.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 1 | 21 | 284.77% |
| PG240426P00135000 | 2024-04-17 12:40PM EDT | 135.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 2 | 15 | 121.88% |
| PG240426P00140000 | 2024-04-23 3:56PM EDT | 140.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 1 | 102 | 207.23% |
| PG240426P00141000 | 2024-04-19 10:08AM EDT | 141.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 176.56% |
| PG240426P00142000 | 2024-04-19 9:32AM EDT | 142.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 45 | 47 | 169.53% |
| PG240426P00143000 | 2024-04-19 3:14PM EDT | 143.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 6 | 9 | 162.50% |
| PG240426P00144000 | 2024-04-23 11:56AM EDT | 144.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 7 | 98.44% |
| PG240426P00145000 | 2024-04-22 3:18PM EDT | 145.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 890 | 2,150 | 148.63% |
| PG240426P00146000 | 2024-04-23 11:56AM EDT | 146.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 4 | 118 | 141.60% |
| PG240426P00147000 | 2024-04-22 12:31PM EDT | 147.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 30 | 194 | 68.75% |
| PG240426P00148000 | 2024-04-24 3:05PM EDT | 148.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 30 | 461 | 73.44% |
| PG240426P00149000 | 2024-04-24 12:04PM EDT | 149.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 20 | 314 | 138.38% |
| PG240426P00150000 | 2024-04-25 12:48PM EDT | 150.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 1 | 809 | 60.94% |
| PG240426P00152500 | 2024-04-25 2:14PM EDT | 152.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 12 | 756 | 50.00% |
| PG240426P00155000 | 2024-04-25 10:54AM EDT | 155.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 44 | 1,591 | 42.19% |
| PG240426P00157500 | 2024-04-25 3:53PM EDT | 157.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 417 | 1,297 | 31.84% |
| PG240426P00160000 | 2024-04-25 3:42PM EDT | 160.00 | 0.09 | 0.06 | 0.09 | 0.00 | - | 1,825 | 1,191 | 23.24% |
| PG240426P00162500 | 2024-04-25 3:59PM EDT | 162.50 | 0.59 | 0.55 | 0.62 | +0.04 | +7.27% | 650 | 160 | 18.99% |
| PG240426P00165000 | 2024-04-25 3:52PM EDT | 165.00 | 2.70 | 1.94 | 2.73 | 0.00 | - | 46 | 5 | 32.03% |
| PG240426P00167500 | 2024-04-15 3:28PM EDT | 167.50 | 13.26 | 4.80 | 5.20 | 0.00 | - | - | 0 | 48.83% |
| PG240426P00170000 | 2024-04-15 3:28PM EDT | 170.00 | 15.65 | 6.15 | 9.45 | 0.00 | - | 1 | 0 | 71.48% |
| PG240426P00172500 | 2024-04-19 10:40AM EDT | 172.50 | 16.65 | 9.70 | 10.25 | 0.00 | - | 3 | 0 | 52.34% |
| PG240426P00185000 | 2024-03-20 1:41PM EDT | 185.00 | 23.50 | 25.00 | 29.40 | 0.00 | - | - | 0 | 359.47% |
© 2024 Yahoo. All rights reserved.