Singapore markets close in 6 hours 50 minutes
Straits Times Index
3,262.75 -30.38 (-0.92%) Nikkei
37,757.90 -702.18 (-1.83%) Hang Seng
17,215.07 +13.80 (+0.08%) FTSE 100
8,040.38 -4.43 (-0.06%) Bitcoin USD
64,186.18 -2,508.12 (-3.76%) CMC Crypto 200
1,389.44 -34.66 (-2.43%)
The Procter & Gamble Company (PG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Strike:145.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240426C00145000 | 2024-04-18 11:58AM EDT | 2024-04-26 | 11.72 | 16.00 | 19.05 | 0.00 | - | 1 | 1 | 154.25% |
| PG240503C00145000 | 2024-04-16 12:41PM EDT | 2024-05-03 | 11.43 | 16.75 | 19.10 | 0.00 | - | 1 | 0 | 73.56% |
| PG240510C00145000 | 2024-04-22 10:22AM EDT | 2024-05-10 | 14.31 | 17.55 | 19.50 | 0.00 | - | 1 | 14 | 60.08% |
| PG240517C00145000 | 2024-04-24 10:53AM EDT | 2024-05-17 | 16.00 | 17.80 | 19.50 | -0.60 | -3.61% | 1 | 14 | 50.10% |
| PG240621C00145000 | 2024-04-24 3:17PM EDT | 2024-06-21 | 18.40 | 18.05 | 20.45 | +1.35 | +7.92% | 1 | 2,325 | 37.10% |
| PG240719C00145000 | 2024-04-24 2:59PM EDT | 2024-07-19 | 19.10 | 18.85 | 21.05 | +5.75 | +43.07% | 16 | 513 | 33.12% |
| PG240920C00145000 | 2024-04-23 12:32PM EDT | 2024-09-20 | 19.65 | 19.70 | 22.40 | 0.00 | - | 1 | 17 | 29.46% |
| PG241115C00145000 | 2024-04-05 10:56AM EDT | 2024-11-15 | 16.55 | 20.95 | 22.25 | 0.00 | - | 1 | 3 | 24.72% |
| PG241220C00145000 | 2024-04-19 1:19PM EDT | 2024-12-20 | 18.45 | 21.75 | 23.30 | 0.00 | - | 35 | 36 | 25.37% |
| PG250117C00145000 | 2024-04-01 1:12PM EDT | 2025-01-17 | 21.45 | 23.70 | 25.50 | 0.00 | - | 1 | 4,247 | 28.80% |
| PG250620C00145000 | 2024-04-15 9:52AM EDT | 2025-06-20 | 20.90 | 25.70 | 29.00 | 0.00 | - | 7 | 62 | 28.79% |
| PG260116C00145000 | 2024-04-24 11:23AM EDT | 2026-01-16 | 28.35 | 29.15 | 30.10 | +0.95 | +3.47% | 11 | 210 | 25.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG240426P00145000 | 2024-04-22 3:18PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 890 | 2,150 | 25.00% |
| PG240503P00145000 | 2024-04-24 11:48AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.02 | 0.00 | - | 22 | 131 | 30.47% |
| PG240510P00145000 | 2024-04-23 9:33AM EDT | 2024-05-10 | 0.06 | 0.02 | 0.04 | 0.00 | - | 1 | 34 | 25.00% |
| PG240517P00145000 | 2024-04-24 12:20PM EDT | 2024-05-17 | 0.06 | 0.05 | 0.07 | -0.02 | -25.00% | 1 | 2,357 | 22.56% |
| PG240524P00145000 | 2024-04-18 2:46PM EDT | 2024-05-24 | 0.51 | 0.04 | 0.13 | 0.00 | - | 4 | 5 | 21.92% |
| PG240531P00145000 | 2024-04-22 2:09PM EDT | 2024-05-31 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 5 | 20.26% |
| PG240621P00145000 | 2024-04-24 3:57PM EDT | 2024-06-21 | 0.20 | 0.19 | 0.21 | -0.03 | -13.04% | 23 | 5,924 | 17.26% |
| PG240719P00145000 | 2024-04-24 10:46AM EDT | 2024-07-19 | 0.41 | 0.37 | 0.40 | -0.05 | -10.87% | 11 | 1,252 | 16.30% |
| PG240920P00145000 | 2024-04-24 3:12PM EDT | 2024-09-20 | 1.03 | 0.93 | 0.99 | -0.67 | -39.41% | 2 | 698 | 15.80% |
| PG241018P00145000 | 2024-04-22 3:04PM EDT | 2024-10-18 | 1.55 | 1.24 | 1.32 | 0.00 | - | 8 | 319 | 15.89% |
| PG241115P00145000 | 2024-04-22 1:57PM EDT | 2024-11-15 | 1.90 | 1.63 | 1.72 | 0.00 | - | 23 | 59 | 16.19% |
| PG241220P00145000 | 2024-04-19 10:03AM EDT | 2024-12-20 | 3.80 | 2.04 | 2.17 | 0.00 | - | 10 | 114 | 16.33% |
| PG250117P00145000 | 2024-04-24 10:51AM EDT | 2025-01-17 | 2.65 | 2.27 | 2.44 | -0.05 | -1.85% | 2 | 2,510 | 16.19% |
| PG250321P00145000 | 2024-04-24 12:06PM EDT | 2025-03-21 | 3.15 | 2.97 | 3.15 | -0.15 | -4.55% | 427 | 319 | 16.23% |
| PG250620P00145000 | 2024-04-24 10:58AM EDT | 2025-06-20 | 4.25 | 3.75 | 4.05 | -0.05 | -1.16% | 1 | 559 | 16.13% |
| PG260116P00145000 | 2024-04-17 2:47PM EDT | 2026-01-16 | 7.45 | 4.40 | 5.80 | 0.00 | - | 1 | 542 | 15.80% |
© 2024 Yahoo. All rights reserved.