Singapore markets open in 5 hours 20 minutes
Straits Times Index
3,282.88 +13.02 (+0.40%) S&P 500
4,145.19 -6.75 (-0.16%) Dow
32,803.47 +76.67 (+0.23%) Nasdaq
12,657.55 -63.04 (-0.50%) BTC-USD
23,200.72 +12.62 (+0.05%) CMC Crypto 200
533.20 -2.02 (-0.38%)
The Procter & Gamble Company (PG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:140.00
Callsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG220812C00140000 | 2022-08-04 1:23PM EDT | 2022-08-12 | 4.90 | 4.95 | 5.20 | 0.00 | - | 13 | 477 | 27.76% |
| PG220819C00140000 | 2022-08-05 12:08PM EDT | 2022-08-19 | 4.17 | 5.35 | 5.60 | -1.47 | -26.06% | 10 | 8,997 | 24.10% |
| PG220826C00140000 | 2022-08-05 3:38PM EDT | 2022-08-26 | 5.57 | 5.70 | 6.00 | -0.52 | -8.54% | 6 | 57 | 23.18% |
| PG220902C00140000 | 2022-08-02 3:35PM EDT | 2022-09-02 | 5.07 | 6.10 | 6.45 | 0.00 | - | 7 | 30 | 23.37% |
| PG220909C00140000 | 2022-08-01 10:11AM EDT | 2022-09-09 | 4.10 | 6.40 | 6.75 | 0.00 | - | - | 8 | 22.79% |
| PG220916C00140000 | 2022-08-05 2:15PM EDT | 2022-09-16 | 6.35 | 6.90 | 7.20 | -0.98 | -13.37% | 72 | 737 | 23.37% |
| PG220923C00140000 | 2022-08-05 3:24PM EDT | 2022-09-23 | 6.90 | 7.10 | 7.55 | +6.90 | - | 1 | 0 | 23.44% |
| PG221021C00140000 | 2022-08-05 10:16AM EDT | 2022-10-21 | 7.60 | 8.55 | 8.80 | -1.10 | -12.64% | 2 | 785 | 23.76% |
| PG221118C00140000 | 2022-08-05 3:55PM EDT | 2022-11-18 | 9.75 | 9.60 | 9.85 | -0.65 | -6.25% | 1 | 799 | 23.91% |
| PG230120C00140000 | 2022-08-04 2:48PM EDT | 2023-01-20 | 12.30 | 11.40 | 12.35 | 0.00 | - | 4 | 3,436 | 25.56% |
| PG230616C00140000 | 2022-08-03 2:49PM EDT | 2023-06-16 | 15.80 | 15.20 | 15.70 | 0.00 | - | 2 | 63 | 25.12% |
| PG240119C00140000 | 2022-08-05 9:53AM EDT | 2024-01-19 | 18.19 | 17.40 | 19.05 | -1.01 | -5.26% | 2 | 727 | 24.28% |
Putsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG220812P00140000 | 2022-08-05 3:54PM EDT | 2022-08-12 | 0.28 | 0.26 | 0.31 | -0.14 | -33.33% | 348 | 159 | 23.88% |
| PG220819P00140000 | 2022-08-05 3:52PM EDT | 2022-08-19 | 0.57 | 0.57 | 0.63 | -0.20 | -25.97% | 390 | 7,844 | 20.92% |
| PG220826P00140000 | 2022-08-05 1:43PM EDT | 2022-08-26 | 1.03 | 0.84 | 0.97 | -0.07 | -6.36% | 3 | 100 | 20.30% |
| PG220902P00140000 | 2022-08-05 12:58PM EDT | 2022-09-02 | 1.50 | 1.08 | 1.26 | -0.01 | -0.66% | 2 | 37 | 19.80% |
| PG220909P00140000 | 2022-08-05 12:32PM EDT | 2022-09-09 | 1.85 | 1.32 | 1.52 | +0.48 | +35.04% | 5 | 23 | 19.43% |
| PG220916P00140000 | 2022-08-05 3:25PM EDT | 2022-09-16 | 2.02 | 1.86 | 1.91 | -0.07 | -3.35% | 263 | 2,830 | 20.04% |
| PG220923P00140000 | 2022-08-05 3:24PM EDT | 2022-09-23 | 2.22 | 1.99 | 2.17 | +2.22 | - | 2 | 0 | 19.95% |
| PG221021P00140000 | 2022-08-05 3:42PM EDT | 2022-10-21 | 3.55 | 3.40 | 3.50 | -0.20 | -5.33% | 444 | 5,110 | 21.41% |
| PG221118P00140000 | 2022-08-05 11:45AM EDT | 2022-11-18 | 5.15 | 4.50 | 4.65 | +0.60 | +13.19% | 409 | 1,678 | 22.28% |
| PG230120P00140000 | 2022-08-05 3:32PM EDT | 2023-01-20 | 6.47 | 6.10 | 6.40 | -0.18 | -2.71% | 8 | 3,855 | 22.30% |
| PG230616P00140000 | 2022-08-05 12:01PM EDT | 2023-06-16 | 9.95 | 9.05 | 9.30 | +0.40 | +4.19% | 8 | 1,140 | 21.89% |
| PG240119P00140000 | 2022-08-02 10:35AM EDT | 2024-01-19 | 13.50 | 11.25 | 12.25 | 0.00 | - | 4 | 508 | 21.23% |
© 2022 Yahoo. All rights reserved.
