Singapore Markets closed
Straits Times Index
3,212.64 -6.36 (-0.20%) Nikkei
27,385.25 -34.36 (-0.13%) Hang Seng
19,915.68 -133.96 (-0.67%) FTSE 100
7,405.45 -94.15 (-1.26%) BTC-USD
27,538.14 +10.87 (+0.04%) CMC Crypto 200
597.33 -21.06 (-3.41%)
The Procter & Gamble Company (PG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG230616C00085000 | 2022-07-01 9:34AM EDT | 85.00 | 60.51 | 60.70 | 61.40 | 0.00 | - | - | 1 | 0.00% |
| PG230616C00100000 | 2022-08-04 9:52AM EDT | 100.00 | 48.38 | 47.45 | 48.25 | 0.00 | - | - | 10 | 56.47% |
| PG230616C00105000 | 2022-07-13 10:20AM EDT | 105.00 | 42.40 | 42.90 | 43.85 | 0.00 | - | - | 1 | 55.96% |
| PG230616C00110000 | 2022-08-10 12:46PM EDT | 110.00 | 39.04 | 38.55 | 39.55 | +3.29 | +9.20% | 6 | 7 | 55.35% |
| PG230616C00115000 | 2022-08-10 12:46PM EDT | 115.00 | 34.72 | 34.20 | 35.00 | +4.53 | +15.00% | 6 | 6 | 52.76% |
| PG230616C00120000 | 2022-08-05 3:15PM EDT | 120.00 | 29.46 | 30.00 | 30.85 | 0.00 | - | - | 7 | 51.11% |
| PG230616C00125000 | 2022-08-04 9:52AM EDT | 125.00 | 27.38 | 25.95 | 26.90 | 0.00 | - | - | 41 | 51.75% |
| PG230616C00130000 | 2022-08-08 3:50PM EDT | 130.00 | 22.52 | 22.10 | 22.80 | 0.00 | - | - | 50 | 48.52% |
| PG230616C00135000 | 2022-08-10 12:57PM EDT | 135.00 | 18.98 | 18.55 | 19.40 | +0.58 | +3.15% | 1 | 160 | 47.47% |
| PG230616C00140000 | 2022-08-11 1:11PM EDT | 140.00 | 16.05 | 15.40 | 16.00 | +0.35 | +2.23% | 35 | 114 | 45.37% |
| PG230616C00145000 | 2022-08-11 2:12PM EDT | 145.00 | 12.91 | 12.45 | 12.95 | +0.16 | +1.25% | 2 | 1,121 | 43.57% |
| PG230616C00150000 | 2022-08-11 2:12PM EDT | 150.00 | 10.31 | 9.80 | 10.35 | +0.31 | +3.10% | 18 | 727 | 42.30% |
| PG230616C00155000 | 2022-08-11 11:29AM EDT | 155.00 | 8.30 | 7.75 | 8.10 | +0.55 | +7.10% | 423 | 361 | 41.11% |
| PG230616C00160000 | 2022-08-10 12:35PM EDT | 160.00 | 5.95 | 5.75 | 6.20 | -0.05 | -0.83% | 3 | 495 | 40.03% |
| PG230616C00165000 | 2022-08-10 12:34PM EDT | 165.00 | 4.45 | 4.25 | 4.70 | 0.00 | - | 3 | 522 | 39.31% |
| PG230616C00170000 | 2022-08-10 12:34PM EDT | 170.00 | 3.25 | 3.25 | 3.45 | -0.10 | -2.99% | 2 | 1,665 | 38.43% |
| PG230616C00175000 | 2022-08-10 12:35PM EDT | 175.00 | 2.39 | 2.21 | 2.59 | -0.16 | -6.27% | 2 | 381 | 38.26% |
| PG230616C00180000 | 2022-08-10 12:35PM EDT | 180.00 | 1.72 | 1.55 | 1.86 | -0.13 | -7.03% | 2 | 243 | 37.72% |
| PG230616C00185000 | 2022-08-10 12:34PM EDT | 185.00 | 1.24 | 1.12 | 1.45 | -0.15 | -10.79% | 3 | 237 | 38.25% |
| PG230616C00190000 | 2022-07-18 1:41PM EDT | 190.00 | 1.24 | 0.80 | 0.98 | 0.00 | - | - | 53 | 37.44% |
| PG230616C00195000 | 2022-07-29 3:02PM EDT | 195.00 | 0.72 | 0.52 | 0.98 | 0.00 | - | - | 28 | 40.17% |
| PG230616C00200000 | 2022-08-02 12:33PM EDT | 200.00 | 0.60 | 0.36 | 0.63 | 0.00 | - | 1 | 26 | 38.99% |
| PG230616C00210000 | 2022-07-22 10:06AM EDT | 210.00 | 0.46 | 0.05 | 0.55 | 0.00 | - | - | 20 | 42.55% |
| PG230616C00220000 | 2022-07-22 10:04AM EDT | 220.00 | 0.34 | 0.00 | 0.50 | 0.00 | - | - | 7 | 46.05% |
| PG230616C00230000 | 2022-07-29 3:11PM EDT | 230.00 | 0.39 | 0.00 | 0.41 | 0.00 | - | - | 20 | 48.39% |
| PG230616C00240000 | 2022-08-01 11:44AM EDT | 240.00 | 0.13 | 0.00 | 0.34 | 0.00 | - | - | 7 | 50.54% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG230616P00070000 | 2022-07-29 2:50PM EDT | 70.00 | 0.60 | 0.02 | 0.52 | 0.00 | - | - | 3 | 75.78% |
| PG230616P00075000 | 2022-08-04 9:30AM EDT | 75.00 | 0.53 | 0.14 | 0.80 | 0.00 | - | - | 16 | 75.98% |
| PG230616P00080000 | 2022-08-11 10:19AM EDT | 80.00 | 0.60 | 0.32 | 0.82 | -0.25 | -29.41% | 2 | 43 | 71.97% |
| PG230616P00085000 | 2022-08-03 12:07PM EDT | 85.00 | 1.08 | 0.43 | 1.04 | 0.00 | - | 1 | 39 | 68.99% |
| PG230616P00090000 | 2022-08-11 2:21PM EDT | 90.00 | 1.02 | 0.39 | 1.74 | -0.10 | -8.93% | 5 | 374 | 68.02% |
| PG230616P00095000 | 2022-08-04 10:58AM EDT | 95.00 | 1.51 | 1.20 | 1.57 | 0.00 | - | - | 35 | 65.72% |
| PG230616P00100000 | 2022-08-05 2:03PM EDT | 100.00 | 1.83 | 1.41 | 1.88 | 0.00 | - | - | 33 | 62.16% |
| PG230616P00105000 | 2022-08-05 12:01PM EDT | 105.00 | 2.39 | 1.93 | 2.26 | 0.00 | - | 7 | 66 | 59.91% |
| PG230616P00110000 | 2022-08-10 1:42PM EDT | 110.00 | 2.42 | 2.36 | 3.10 | -0.21 | -7.98% | 6 | 136 | 58.31% |
| PG230616P00115000 | 2022-08-10 12:34PM EDT | 115.00 | 2.97 | 2.90 | 3.30 | -0.23 | -7.19% | 5 | 549 | 54.20% |
| PG230616P00120000 | 2022-08-10 12:34PM EDT | 120.00 | 3.65 | 3.60 | 4.00 | -0.35 | -8.75% | 5 | 344 | 51.65% |
| PG230616P00125000 | 2022-08-10 12:34PM EDT | 125.00 | 4.50 | 4.35 | 4.85 | -0.40 | -8.16% | 45 | 286 | 50.16% |
| PG230616P00130000 | 2022-08-10 12:34PM EDT | 130.00 | 5.55 | 5.45 | 5.95 | -0.35 | -5.93% | 4 | 715 | 47.97% |
| PG230616P00135000 | 2022-08-11 12:50PM EDT | 135.00 | 6.70 | 6.80 | 7.20 | -0.55 | -7.59% | 446 | 311 | 45.54% |
| PG230616P00140000 | 2022-08-10 12:35PM EDT | 140.00 | 8.45 | 8.50 | 8.80 | -0.35 | -3.98% | 4 | 1,156 | 43.57% |
| PG230616P00145000 | 2022-08-10 3:53PM EDT | 145.00 | 10.25 | 10.45 | 10.75 | -0.85 | -7.66% | 3 | 823 | 41.85% |
| PG230616P00150000 | 2022-08-11 11:29AM EDT | 150.00 | 12.45 | 12.70 | 13.30 | -1.05 | -7.78% | 235 | 731 | 41.13% |
| PG230616P00155000 | 2022-08-04 9:36AM EDT | 155.00 | 16.00 | 15.50 | 15.90 | 0.00 | - | - | 203 | 39.38% |
| PG230616P00160000 | 2022-08-01 12:11PM EDT | 160.00 | 21.23 | 18.60 | 19.05 | 0.00 | - | - | 85 | 38.40% |
| PG230616P00170000 | 2022-07-29 10:38AM EDT | 170.00 | 31.45 | 25.75 | 26.55 | 0.00 | - | - | 6 | 37.62% |
| PG230616P00175000 | 2022-07-29 10:38AM EDT | 175.00 | 35.83 | 30.05 | 30.85 | 0.00 | - | - | 1 | 38.17% |
© 2023 Yahoo. All rights reserved.
