Singapore markets close in 6 hours 17 minutes
Straits Times Index
3,239.92 +3.84 (+0.12%) Nikkei
27,950.86 +376.43 (+1.37%) Hang Seng
19,486.11 +35.88 (+0.18%) FTSE 100
7,472.17 -17.02 (-0.23%) BTC-USD
17,230.34 +388.45 (+2.31%) CMC Crypto 200
406.22 +11.54 (+2.92%)
The Procter & Gamble Company (PG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Strike:140.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG221209C00140000 | 2022-12-08 1:56PM EST | 2022-12-09 | 11.24 | 11.20 | 11.50 | +2.49 | +28.46% | 4 | 550 | 69.14% |
| PG221216C00140000 | 2022-12-08 3:08PM EST | 2022-12-16 | 11.08 | 11.35 | 11.70 | +0.81 | +7.89% | 1,218 | 5,417 | 39.94% |
| PG221223C00140000 | 2022-12-05 9:35AM EST | 2022-12-23 | 9.19 | 11.45 | 11.95 | 0.00 | - | 2 | 59 | 33.64% |
| PG221230C00140000 | 2022-12-05 10:22AM EST | 2022-12-30 | 10.05 | 11.60 | 12.20 | 0.00 | - | 1 | 9 | 30.93% |
| PG230106C00140000 | 2022-12-01 11:11AM EST | 2023-01-06 | 10.45 | 11.85 | 12.45 | 0.00 | - | - | 5 | 29.41% |
| PG230120C00140000 | 2022-12-08 3:17PM EST | 2023-01-20 | 12.54 | 12.60 | 13.00 | +1.04 | +9.04% | 46 | 6,557 | 28.17% |
| PG230217C00140000 | 2022-12-07 12:36PM EST | 2023-02-17 | 12.05 | 13.35 | 13.70 | 0.00 | - | 3 | 1,793 | 25.54% |
| PG230317C00140000 | 2022-12-08 2:09PM EST | 2023-03-17 | 14.27 | 14.30 | 14.65 | +0.99 | +7.45% | 1 | 1,179 | 25.48% |
| PG230421C00140000 | 2022-12-05 2:24PM EST | 2023-04-21 | 14.11 | 15.65 | 16.25 | 0.00 | - | 9 | 547 | 27.13% |
| PG230616C00140000 | 2022-12-08 11:29AM EST | 2023-06-16 | 17.02 | 17.10 | 17.65 | +0.39 | +2.35% | 6 | 2,435 | 26.47% |
| PG230721C00140000 | 2022-12-08 12:50PM EST | 2023-07-21 | 18.24 | 17.90 | 18.75 | +1.80 | +10.95% | 23 | 8 | 26.94% |
| PG240119C00140000 | 2022-12-08 11:30AM EST | 2024-01-19 | 22.00 | 21.95 | 22.90 | +0.50 | +2.33% | 15 | 1,063 | 27.19% |
| PG250117C00140000 | 2022-12-08 3:43PM EST | 2025-01-17 | 27.80 | 26.20 | 29.10 | +2.02 | +7.84% | 15 | 343 | 27.41% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG221209P00140000 | 2022-12-08 11:38AM EST | 2022-12-09 | 0.01 | 0.01 | 0.04 | -0.04 | -80.00% | 1 | 158 | 67.19% |
| PG221216P00140000 | 2022-12-08 3:36PM EST | 2022-12-16 | 0.09 | 0.08 | 0.10 | -0.05 | -35.71% | 15 | 5,428 | 29.79% |
| PG221223P00140000 | 2022-12-08 3:48PM EST | 2022-12-23 | 0.18 | 0.12 | 0.22 | -0.13 | -41.94% | 3 | 79 | 25.54% |
| PG221230P00140000 | 2022-12-08 10:09AM EST | 2022-12-30 | 0.43 | 0.23 | 0.34 | -0.03 | -6.52% | 20 | 22 | 23.41% |
| PG230106P00140000 | 2022-12-07 11:33AM EST | 2023-01-06 | 0.70 | 0.34 | 0.58 | 0.00 | - | 6 | 35 | 23.61% |
| PG230120P00140000 | 2022-12-08 3:50PM EST | 2023-01-20 | 1.09 | 1.03 | 1.12 | -0.29 | -21.01% | 1,118 | 7,351 | 24.09% |
| PG230217P00140000 | 2022-12-08 3:25PM EST | 2023-02-17 | 1.78 | 1.72 | 1.84 | -0.32 | -15.24% | 248 | 616 | 22.79% |
| PG230317P00140000 | 2022-12-08 3:57PM EST | 2023-03-17 | 2.36 | 2.26 | 2.49 | -0.36 | -13.24% | 84 | 2,178 | 22.10% |
| PG230421P00140000 | 2022-12-08 3:36PM EST | 2023-04-21 | 3.35 | 3.20 | 3.40 | -0.35 | -9.46% | 23 | 565 | 22.14% |
| PG230616P00140000 | 2022-12-08 1:56PM EST | 2023-06-16 | 4.50 | 4.20 | 4.60 | -0.25 | -5.26% | 73 | 2,152 | 21.91% |
| PG230721P00140000 | 2022-12-08 3:37PM EST | 2023-07-21 | 5.00 | 4.70 | 5.00 | -0.30 | -5.66% | 31 | 345 | 21.13% |
| PG240119P00140000 | 2022-12-08 1:52PM EST | 2024-01-19 | 7.57 | 7.20 | 7.95 | -0.48 | -5.96% | 31 | 745 | 20.96% |
| PG250117P00140000 | 2022-12-08 3:34PM EST | 2025-01-17 | 11.30 | 10.35 | 11.65 | -0.09 | -0.79% | 5 | 322 | 19.87% |
© 2022 Yahoo. All rights reserved.
