Singapore markets close in 5 hours 52 minutes
Straits Times Index
3,239.73 +3.65 (+0.11%) Nikkei
27,946.21 +371.78 (+1.35%) Hang Seng
19,534.24 +84.01 (+0.43%) FTSE 100
7,472.17 -17.02 (-0.23%) BTC-USD
17,228.63 +372.69 (+2.21%) CMC Crypto 200
406.13 +11.44 (+2.90%)
The Procter & Gamble Company (PG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Strike:155.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG221209C00155000 | 2022-12-08 11:04AM EST | 2022-12-09 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 10 | 33 | 25.78% |
| PG221216C00155000 | 2022-12-08 2:36PM EST | 2022-12-16 | 0.43 | 0.47 | 0.53 | +0.06 | +16.22% | 38 | 533 | 19.92% |
| PG221223C00155000 | 2022-12-08 3:12PM EST | 2022-12-23 | 0.77 | 0.76 | 0.90 | +0.13 | +20.31% | 28 | 134 | 18.43% |
| PG221230C00155000 | 2022-12-08 3:44PM EST | 2022-12-30 | 1.01 | 1.04 | 1.26 | +0.06 | +6.32% | 7 | 58 | 18.08% |
| PG230106C00155000 | 2022-12-08 2:22PM EST | 2023-01-06 | 1.39 | 1.41 | 1.63 | +0.09 | +6.92% | 897 | 165 | 18.19% |
| PG230113C00155000 | 2022-12-08 2:32PM EST | 2023-01-13 | 1.83 | 1.78 | 2.18 | +0.22 | +13.66% | 1 | 131 | 19.47% |
| PG230120C00155000 | 2022-12-08 3:58PM EST | 2023-01-20 | 2.40 | 2.38 | 2.48 | +0.42 | +21.21% | 322 | 21,222 | 19.35% |
| PG230217C00155000 | 2022-12-08 3:48PM EST | 2023-02-17 | 3.44 | 3.55 | 3.70 | +0.29 | +9.21% | 237 | 4,304 | 19.81% |
| PG230317C00155000 | 2022-12-08 2:25PM EST | 2023-03-17 | 4.60 | 4.60 | 4.80 | +0.40 | +9.52% | 254 | 1,263 | 20.35% |
| PG230421C00155000 | 2022-12-08 3:26PM EST | 2023-04-21 | 6.10 | 6.05 | 6.30 | +0.45 | +7.96% | 65 | 1,792 | 21.63% |
| PG230616C00155000 | 2022-12-08 3:37PM EST | 2023-06-16 | 7.75 | 7.80 | 8.15 | +0.42 | +5.73% | 44 | 2,795 | 22.43% |
| PG230721C00155000 | 2022-12-08 2:20PM EST | 2023-07-21 | 8.83 | 8.80 | 9.35 | +0.38 | +4.50% | 24 | 333 | 23.15% |
| PG240119C00155000 | 2022-12-08 12:22PM EST | 2024-01-19 | 13.60 | 13.30 | 13.90 | +0.70 | +5.43% | 46 | 634 | 24.34% |
| PG250117C00155000 | 2022-12-02 10:47AM EST | 2025-01-17 | 18.60 | 18.65 | 20.65 | 0.00 | - | 9 | 60 | 25.40% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PG221209P00155000 | 2022-11-30 3:26PM EST | 2022-12-09 | 6.65 | 3.50 | 3.90 | 0.00 | - | - | 2 | 41.21% |
| PG221216P00155000 | 2022-12-08 10:17AM EST | 2022-12-16 | 5.35 | 3.95 | 4.20 | +0.65 | +13.83% | 2 | 8 | 19.78% |
| PG221230P00155000 | 2022-12-02 1:20PM EST | 2022-12-30 | 5.80 | 4.30 | 4.80 | 0.00 | - | 1 | 1 | 16.99% |
| PG230113P00155000 | 2022-12-05 9:36AM EST | 2023-01-13 | 6.90 | 4.85 | 5.40 | 0.00 | - | 6 | 6 | 16.85% |
| PG230120P00155000 | 2022-12-08 2:51PM EST | 2023-01-20 | 6.50 | 5.95 | 6.15 | -0.75 | -10.34% | 61 | 1,412 | 19.31% |
| PG230217P00155000 | 2022-12-07 2:41PM EST | 2023-02-17 | 7.95 | 6.90 | 7.10 | 0.00 | - | 8 | 24 | 18.74% |
| PG230317P00155000 | 2022-12-08 2:20PM EST | 2023-03-17 | 7.95 | 7.40 | 7.70 | -0.60 | -7.02% | 14 | 46 | 17.84% |
| PG230421P00155000 | 2022-12-08 11:38AM EST | 2023-04-21 | 9.06 | 8.50 | 8.80 | -0.59 | -6.11% | 6 | 132 | 18.39% |
| PG230616P00155000 | 2022-12-08 3:39PM EST | 2023-06-16 | 10.00 | 9.70 | 9.90 | -0.65 | -6.10% | 88 | 591 | 18.00% |
| PG230721P00155000 | 2022-12-08 2:12PM EST | 2023-07-21 | 10.45 | 10.10 | 10.65 | -0.95 | -8.33% | 4 | 346 | 18.13% |
| PG240119P00155000 | 2022-12-08 3:55PM EST | 2024-01-19 | 12.91 | 12.90 | 13.55 | -1.34 | -9.40% | 2 | 498 | 18.05% |
| PG250117P00155000 | 2022-11-25 10:33AM EST | 2025-01-17 | 18.30 | 16.10 | 17.50 | 0.00 | - | 2 | 13 | 17.63% |
© 2022 Yahoo. All rights reserved.
