Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,852.25 -24.80 (-0.31%) Bitcoin USD
64,999.89 +2,376.34 (+3.79%) CMC Crypto 200
1,381.26 +68.64 (+5.52%)
The Procter & Gamble Company (PG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:00AM EDT. Market open.
Strike:150.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240419C00150000 | 2024-04-19 9:39AM EDT | 2024-04-19 | 4.18 | 2.97 | 6.05 | -3.49 | -45.50% | 1 | 216 | 108.98% |
| PG240426C00150000 | 2024-04-19 9:35AM EDT | 2024-04-26 | 4.37 | 3.50 | 5.35 | -2.83 | -39.31% | 21 | 21 | 29.37% |
| PG240503C00150000 | 2024-04-18 9:46AM EDT | 2024-05-03 | 7.12 | 4.80 | 5.45 | 0.00 | - | 2 | 9 | 22.44% |
| PG240510C00150000 | 2024-04-18 10:47AM EDT | 2024-05-10 | 7.90 | 5.70 | 6.05 | 0.00 | - | 6 | 23 | 23.23% |
| PG240517C00150000 | 2024-04-19 9:44AM EDT | 2024-05-17 | 6.20 | 6.00 | 7.10 | -2.69 | -30.26% | 64 | 91 | 26.98% |
| PG240524C00150000 | 2024-04-17 9:44AM EDT | 2024-05-24 | 7.35 | 6.40 | 7.40 | 0.00 | - | 1 | 7 | 25.89% |
| PG240621C00150000 | 2024-04-19 9:32AM EDT | 2024-06-21 | 7.06 | 7.15 | 7.80 | -2.29 | -24.49% | 8 | 1,103 | 21.08% |
| PG240719C00150000 | 2024-04-19 9:42AM EDT | 2024-07-19 | 8.60 | 8.30 | 9.30 | -2.60 | -23.21% | 2 | 417 | 22.71% |
| PG240920C00150000 | 2024-04-19 9:42AM EDT | 2024-09-20 | 10.49 | 10.35 | 11.75 | -1.68 | -13.80% | 71 | 299 | 23.85% |
| PG241018C00150000 | 2024-04-18 2:40PM EDT | 2024-10-18 | 13.00 | 10.90 | 12.50 | 0.00 | - | 2 | 15 | 23.73% |
| PG241115C00150000 | 2024-04-05 11:55AM EDT | 2024-11-15 | 13.35 | 11.30 | 12.85 | 0.00 | - | 4 | 19 | 22.86% |
| PG241220C00150000 | 2024-04-16 3:05PM EDT | 2024-12-20 | 14.13 | 12.65 | 13.20 | 0.00 | - | 7 | 11 | 21.89% |
| PG250117C00150000 | 2024-04-17 1:26PM EDT | 2025-01-17 | 14.77 | 12.65 | 15.00 | 0.00 | - | 2 | 2,804 | 24.21% |
| PG250620C00150000 | 2024-04-10 9:32AM EDT | 2025-06-20 | 17.70 | 15.90 | 17.75 | 0.00 | - | 1 | 100 | 23.62% |
| PG260116C00150000 | 2024-04-19 9:35AM EDT | 2026-01-16 | 19.99 | 18.80 | 21.55 | -1.41 | -6.59% | 1 | 373 | 24.15% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240419P00150000 | 2024-04-19 9:42AM EDT | 2024-04-19 | 0.03 | 0.03 | 0.04 | -0.22 | -88.00% | 756 | 5,812 | 31.06% |
| PG240426P00150000 | 2024-04-19 9:41AM EDT | 2024-04-26 | 0.22 | 0.20 | 0.23 | -0.18 | -45.00% | 48 | 674 | 16.65% |
| PG240503P00150000 | 2024-04-19 9:39AM EDT | 2024-05-03 | 0.51 | 0.41 | 0.45 | -0.04 | -7.27% | 8 | 278 | 15.19% |
| PG240510P00150000 | 2024-04-19 9:37AM EDT | 2024-05-10 | 0.77 | 0.51 | 0.56 | +0.07 | +10.00% | 20 | 178 | 13.64% |
| PG240517P00150000 | 2024-04-19 9:40AM EDT | 2024-05-17 | 0.79 | 0.75 | 0.81 | -0.02 | -2.47% | 14 | 2,434 | 13.87% |
| PG240524P00150000 | 2024-04-17 3:09PM EDT | 2024-05-24 | 1.31 | 0.88 | 1.05 | 0.00 | - | 2 | 597 | 14.04% |
| PG240531P00150000 | 2024-04-16 10:23AM EDT | 2024-05-31 | 1.71 | 0.91 | 1.10 | 0.00 | - | 5 | 7 | 13.15% |
| PG240621P00150000 | 2024-04-19 9:44AM EDT | 2024-06-21 | 1.46 | 1.41 | 1.45 | +0.05 | +3.55% | 78 | 4,279 | 12.42% |
| PG240719P00150000 | 2024-04-19 9:44AM EDT | 2024-07-19 | 2.14 | 2.05 | 2.13 | +0.19 | +9.74% | 16 | 1,922 | 12.87% |
| PG240920P00150000 | 2024-04-19 9:37AM EDT | 2024-09-20 | 3.65 | 3.35 | 3.50 | +0.64 | +21.26% | 4 | 1,626 | 13.64% |
| PG241018P00150000 | 2024-04-18 3:46PM EDT | 2024-10-18 | 3.55 | 3.95 | 4.10 | 0.00 | - | 45 | 121 | 14.01% |
| PG241115P00150000 | 2024-04-18 10:42AM EDT | 2024-11-15 | 4.20 | 4.35 | 4.50 | 0.00 | - | 19 | 137 | 13.96% |
| PG241220P00150000 | 2024-04-19 9:33AM EDT | 2024-12-20 | 5.20 | 4.90 | 5.15 | +0.08 | +1.56% | 1 | 148 | 14.28% |
| PG250117P00150000 | 2024-04-18 1:55PM EDT | 2025-01-17 | 5.20 | 5.25 | 5.45 | 0.00 | - | 4 | 3,035 | 14.12% |
| PG250620P00150000 | 2024-04-17 1:33PM EDT | 2025-06-20 | 7.20 | 6.55 | 8.40 | 0.00 | - | 1 | 89 | 15.89% |
| PG260116P00150000 | 2024-04-17 10:21AM EDT | 2026-01-16 | 9.10 | 8.40 | 9.40 | 0.00 | - | 1 | 129 | 14.29% |
© 2024 Yahoo. All rights reserved.