Procter & Gamble Co.

NYS: PG

GO
/marketstate/country/us

Before the Bell

 --Real time quotes

Mar 2, 2021, 8:57 a.m.

PG
/zigman2/quotes/202894679/composite

$

124.80

Change

+0.51 +0.41%

Volume

Volume 5,055

Real time quotes

/zigman2/quotes/202894679/composite

Previous close

$ 124.29

$ 124.29

Change

+0.76 +0.62%

Day low

Day high

$124.00

$125.49

Open

52 week low

52 week high

$94.34

$146.92

Open

OPTION CHAIN FOR PROCTER & GAMBLE CO.

In-the-money

March, 2021 Options

Hide
CALLS PUTS
Expires March 5, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 37.20 42.00 85.00 quote 0.00 0.00 0.00 0.00 0.01
quote 0.00 0.00 0.00 32.00 36.95 90.00 quote 0.00 0.00 0.00 0.00 0.07
quote 0.00 0.00 0.00 27.20 32.00 95.00 quote 0.00 0.00 0.00 0.00 0.08
quote 26.88 0.00 0.00 22.00 26.95 2.00 100.00 quote 0.00 0.00 0.00 0.00 0.61
quote 17.60 0.00 2.00 17.00 21.90 51.00 105.00 quote 0.27 0.00 0.00 0.00 0.09 1.00
quote 0.00 0.00 0.00 13.00 15.30 110.00 quote 0.06 0.00 1.00 0.00 0.11 62.00
quote 12.27 0.00 0.00 8.25 10.35 1.00 115.00 quote 0.04 -0.07 4.00 0.00 0.06 110.00
quote 0.00 0.00 0.00 7.30 8.85 116.00 quote 0.13 0.00 36.00 0.00 0.23 44.00
quote 0.00 0.00 0.00 6.45 8.35 117.00 quote 0.05 0.00 0.00 0.00 0.26 4.00
quote 6.60 0.00 2.00 5.15 7.35 1.00 118.00 quote 0.01 -0.27 4.00 0.00 0.15 117.00
quote 0.00 0.00 0.00 4.40 6.50 119.00 quote 0.14 -0.13 47.00 0.01 0.15 111.00
quote 4.60 0.00 2.00 4.20 4.60 5.00 120.00 quote 0.19 -0.13 59.00 0.15 0.21 341.00
quote 4.13 0.28 2.00 3.25 3.65 13.00 121.00 quote 0.17 -0.51 83.00 0.12 0.30 278.00
quote 3.20 0.51 22.00 2.34 2.86 251.00 122.00 quote 0.39 -0.28 98.00 0.32 0.39 658.00
quote 2.44 0.34 25.00 1.71 2.12 59.00 123.00 quote 0.60 -0.45 89.00 0.46 2.50 342.00
quote 1.18 -0.24 276.00 1.15 1.52 283.00 124.00 quote 0.98 -0.49 87.00 0.80 1.22 403.00
124.29 Current price as of 3/01/2021 07:02:59 PM
quote 0.70 -0.92 237.00 0.69 1.02 303.00 125.00 quote 1.05 -0.90 40.00 1.16 1.66 442.00
quote 0.40 -0.13 225.00 0.36 0.49 699.00 126.00 quote 1.55 -0.89 33.00 1.98 2.37 585.00
quote 0.21 -0.16 308.00 0.20 0.30 449.00 127.00 quote 2.30 -1.07 27.00 2.75 3.00 346.00
quote 0.18 -0.02 170.00 0.11 0.15 350.00 128.00 quote 3.90 -0.34 36.00 3.10 3.95 256.00
quote 0.11 -0.03 122.00 0.00 0.10 919.00 129.00 quote 4.15 -0.97 2.00 4.40 5.00 146.00
quote 0.07 -0.03 204.00 0.06 0.07 511.00 130.00 quote 4.99 -1.27 17.00 5.10 6.05 184.00
quote 0.05 -0.02 86.00 0.04 0.06 296.00 131.00 quote 6.58 -0.34 6.00 6.05 7.10 80.00
quote 0.04 -0.02 60.00 0.04 0.06 360.00 132.00 quote 7.03 -1.47 9.00 7.35 7.90 63.00
quote 0.03 -0.02 26.00 0.01 0.05 286.00 133.00 quote 8.13 -1.32 4.00 7.80 9.10 48.00
quote 0.02 -0.01 8.00 0.02 0.03 238.00 134.00 quote 10.01 0.00 12.00 8.45 10.85 47.00
quote 0.02 -0.02 6.00 0.02 0.03 424.00 135.00 quote 9.93 -1.67 1.00 9.80 12.05 38.00
quote 0.01 -0.02 4.00 0.01 0.03 198.00 136.00 quote 10.90 -0.99 1.00 10.85 12.80 7.00
quote 0.03 -0.01 30.00 0.00 0.06 135.00 137.00 quote 7.85 0.00 0.00 10.90 14.45 4.00
quote 0.01 0.00 1.00 0.00 0.21 272.00 138.00 quote 10.00 0.00 0.00 11.20 16.00 7.00
quote 0.01 0.00 1.00 0.00 0.21 30.00 139.00 quote 15.40 0.00 1.00 12.15 17.00 2.00
quote 0.02 -0.01 5.00 0.01 0.02 64.00 140.00 quote 11.55 0.00 0.00 14.55 17.05 1.00
quote 0.05 0.00 0.00 0.00 0.21 45.00 141.00 quote 0.00 0.00 0.00 14.20 19.00
quote 0.08 0.00 0.00 0.00 1.13 4.00 142.00 quote 0.00 0.00 0.00 16.45 19.30
quote 0.73 0.00 0.00 0.00 0.10 11.00 143.00 quote 15.42 0.00 0.00 17.35 20.25
quote 0.19 0.00 0.00 0.00 0.33 1.00 144.00 quote 0.00 0.00 0.00 17.00 21.90
quote 0.67 0.00 0.00 0.00 0.22 14.00 145.00 quote 15.62 0.00 0.00 18.20 23.00 1.00
quote 0.00 0.00 0.00 0.00 1.32 150.00 quote 0.00 0.00 0.00 23.20 28.00
quote 0.00 0.00 0.00 0.00 0.34 155.00 quote 0.00 0.00 0.00 28.00 32.90
CALLS PUTS
Expires March 12, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 58.50 60.55 65.00 quote 0.00 0.00 0.00 0.00 0.01
quote 0.00 0.00 0.00 52.00 56.90 70.00 quote 0.06 0.00 0.00 0.00 0.47 60.00
quote 0.00 0.00 0.00 47.20 52.00 75.00 quote 0.08 0.00 0.00 0.00 0.85 10.00
quote 0.00 0.00 0.00 42.20 47.00 80.00 quote 0.00 0.00 0.00 0.00 1.11
quote 0.00 0.00 0.00 37.20 42.00 85.00 quote 0.00 0.00 0.00 0.00 2.52
quote 0.00 0.00 0.00 32.00 36.90 90.00 quote 0.00 0.00 0.00 0.00 0.57
quote 0.00 0.00 0.00 27.55 31.45 95.00 quote 0.00 0.00 0.00 0.00 0.87
quote 0.00 0.00 0.00 22.00 26.90 100.00 quote 0.23 0.00 1.00 0.00 0.53 1.00
quote 0.00 0.00 0.00 17.85 21.05 105.00 quote 0.00 0.00 0.00 0.00 0.32
quote 0.00 0.00 0.00 12.80 15.85 110.00 quote 0.15 0.00 0.00 0.00 0.27 8.00
quote 0.00 0.00 0.00 8.60 9.85 115.00 quote 0.11 -0.25 1.00 0.10 0.30 37.00
quote 0.00 0.00 0.00 6.85 9.45 116.00 quote 0.17 -0.22 1.00 0.16 0.23 3.00
quote 7.65 0.00 15.00 6.30 9.00 15.00 117.00 quote 0.44 0.00 4.00 0.00 0.49 5.00
quote 6.60 0.00 20.00 6.25 7.35 20.00 118.00 quote 0.30 -0.10 5.00 0.01 0.32 91.00
quote 9.95 0.00 0.00 5.30 6.40 5.00 119.00 quote 0.40 -0.45 3.00 0.17 0.61 30.00
120.00 quote 0.41 -0.18 220.00 0.41 0.52 359.00
quote 4.55 -1.72 8.00 3.70 4.65 63.00 121.00 quote 0.55 0.05 87.00 0.50 0.70 115.00
quote 3.70 0.40 16.00 2.90 3.70 30.00 122.00 quote 0.68 -0.82 87.00 0.52 0.93 160.00
quote 3.30 0.66 3.00 2.27 2.61 75.00 123.00 quote 1.20 -0.64 110.00 0.96 1.24 257.00
quote 2.08 0.21 1.00 1.70 1.96 15.00 124.00 quote 1.21 -0.63 81.00 1.34 1.65 422.00
124.29 Current price as of 3/01/2021 07:02:59 PM
quote 1.34 -0.61 26.00 1.21 1.47 36.00 125.00 quote 1.65 -0.93 20.00 1.93 2.16 170.00
quote 0.91 -0.26 10.00 0.90 1.10 31.00 126.00 quote 2.31 -0.89 1.00 2.39 2.88 182.00
quote 0.70 -0.16 34.00 0.66 0.79 105.00 127.00 quote 2.77 -1.79 11.00 3.05 3.60 131.00
quote 0.55 -0.03 297.00 0.42 0.55 311.00 128.00 quote 3.43 -1.32 8.00 3.60 4.30 139.00
quote 0.29 -0.12 290.00 0.26 0.45 250.00 129.00 quote 4.32 -1.38 47.00 4.35 5.30 1,541
quote 0.18 -0.16 122.00 0.18 0.30 448.00 130.00 quote 5.18 -1.29 37.00 5.30 6.15 1,536
131.00 quote 6.06 -1.14 10.00 6.35 7.20 41.00
quote 0.12 -0.12 42.00 0.00 0.15 203.00 132.00 quote 7.90 0.00 12.00 6.15 8.15 23.00
quote 0.09 -0.05 28.00 0.06 0.11 286.00 133.00 quote 6.28 0.00 0.00 7.45 9.90 9.00
quote 0.05 -0.05 10.00 0.00 0.22 317.00 134.00 quote 9.45 2.08 21.00 9.60 10.40 22.00
135.00 quote 9.90 4.06 1.00 9.40 13.00 9.00
136.00 quote 10.77 0.00 1.00 9.40 14.00 1.00
quote 0.10 0.00 6.00 0.00 0.55 53.00 137.00 quote 8.95 0.00 0.00 11.40 14.15 1.00
quote 0.10 -0.20 1.00 0.00 0.11 35.00 138.00 quote 9.57 0.00 0.00 12.55 15.85 6.00
quote 0.33 0.00 0.00 0.00 0.62 6.00 139.00 quote 15.17 0.00 21.00 13.40 17.00 1.00
140.00 quote 0.00 0.00 0.00 15.05 16.50
quote 0.16 0.00 0.00 0.00 0.56 7.00 141.00 quote 11.10 0.00 0.00 15.35 18.25 4.00
quote 0.28 0.00 0.00 0.00 0.39 2.00 145.00 quote 17.56 0.00 0.00 18.00 23.00
quote 0.00 0.00 0.00 0.00 0.56 150.00 quote 0.00 0.00 0.00 23.00 27.90
quote 0.02 0.00 0.00 0.00 0.47 10.00 155.00 quote 0.00 0.00 0.00 28.20 33.00
CALLS PUTS
Expires March 19, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 57.00 61.95 65.00 quote 0.05 0.00 0.00 0.00 0.41 76.00
quote 0.00 0.00 0.00 52.00 56.90 70.00 quote 0.06 0.00 0.00 0.00 0.42 71.00
quote 52.96 0.00 0.00 47.00 51.95 13.00 75.00 quote 0.09 0.00 0.00 0.00 0.22 537.00
quote 0.00 0.00 0.00 42.10 46.25 80.00 quote 0.15 0.00 0.00 0.00 0.69 32.00
quote 0.00 0.00 0.00 37.00 41.90 85.00 quote 0.15 0.00 0.00 0.00 0.66 44.00
quote 34.63 -4.17 10.00 32.00 36.90 21.00 90.00 quote 0.11 0.00 0.00 0.00 0.22 21.00
quote 33.65 0.00 0.00 27.20 31.65 1.00 95.00 quote 0.05 0.00 0.00 0.00 0.44 54.00
quote 32.95 0.00 0.00 22.00 26.90 1.00 100.00 quote 0.08 0.00 1.00 0.00 0.26 167.00
quote 19.68 0.53 1.00 18.70 20.35 75.00 105.00 quote 0.09 0.00 4.00 0.00 0.23 211.00
quote 14.12 0.00 201.00 14.15 14.70 220.00 110.00 quote 0.09 -0.19 4.00 0.00 0.18 480.00
quote 10.35 1.15 6.00 9.20 10.35 31.00 115.00 quote 0.30 -0.20 53.00 0.14 0.35 1,683
quote 0.00 0.00 0.00 8.35 9.40 116.00 quote 0.35 -0.26 266.00 0.28 0.41 490.00
quote 7.65 0.00 10.00 7.50 8.45 7.00 117.00 quote 0.39 -0.31 294.00 0.28 0.51 255.00
quote 6.37 0.00 30.00 6.60 7.65 30.00 118.00 quote 0.48 -0.46 176.00 0.42 0.61 155.00
quote 0.00 0.00 0.00 5.75 6.65 119.00 quote 0.59 -0.63 253.00 0.43 0.82 324.00
quote 6.15 0.95 3.00 5.00 5.30 93.00 120.00 quote 0.87 -0.40 334.00 0.60 0.93 2,491
quote 4.40 0.00 11.00 4.20 5.05 9.00 121.00 quote 0.96 -0.59 43.00 0.89 1.15 185.00
quote 4.35 0.33 2.00 3.45 4.30 45.00 122.00 quote 1.25 -0.75 59.00 1.02 1.53 61.00
quote 2.89 0.00 35.00 2.67 3.55 28.00 123.00 quote 1.47 -0.84 26.00 1.35 1.91 267.00
quote 2.37 -0.35 21.00 2.16 2.52 105.00 124.00 quote 1.62 -0.99 2.00 1.72 2.22 46.00
124.29 Current price as of 3/01/2021 07:02:59 PM
quote 1.76 -0.44 96.00 1.70 2.00 631.00 125.00 quote 2.53 -0.62 118.00 2.27 2.64 4,931
quote 1.50 -0.21 49.00 1.34 1.71 89.00 126.00 quote 3.80 0.00 16.00 2.89 3.35 91.00
quote 1.11 -0.09 92.00 1.02 1.40 170.00 127.00 quote 3.60 -0.80 152.00 3.15 4.00 364.00
quote 1.01 -0.10 551.00 0.79 1.11 547.00 128.00 quote 5.35 0.00 19.00 3.85 4.75 313.00
quote 0.63 -0.10 234.00 0.59 0.71 299.00 129.00 quote 4.65 -0.95 1.00 4.70 5.65 34.00
quote 0.50 -0.16 2,463 0.51 0.55 9,909 130.00 quote 5.83 -0.84 23.00 5.65 6.30 9,951
quote 0.35 -0.08 148.00 0.35 0.55 203.00 131.00 quote 6.25 0.00 4.00 6.95 7.40 4.00
quote 0.28 -0.11 402.00 0.10 0.33 456.00 132.00 quote 8.45 0.00 6.00 7.45 8.20 28.00
quote 0.22 -0.04 352.00 0.17 0.27 522.00 133.00 quote 5.30 0.00 0.00 8.05 9.20 1.00
quote 0.18 -0.04 227.00 0.03 0.20 467.00 134.00 quote 7.93 0.00 0.00 9.40 10.15 15.00
quote 0.14 -0.03 264.00 0.13 0.16 5,104 135.00 quote 10.93 -0.87 5.00 10.10 11.15 579.00
quote 0.11 -0.02 67.00 0.00 0.30 160.00 136.00 quote 11.42 -1.56 2.00 11.10 12.80 3.00
quote 0.08 -0.07 3.00 0.07 0.15 321.00 137.00 quote 12.40 -1.15 2.00 11.80 14.00 2.00
quote 0.21 0.00 0.00 0.06 0.27 10.00 138.00 quote 0.00 0.00 0.00 12.85 15.10
quote 0.10 0.00 1.00 0.04 0.09 6.00 139.00 quote 0.00 0.00 0.00 13.95 15.35
quote 0.06 -0.01 993.00 0.06 0.07 4,036 140.00 quote 16.16 0.00 2.00 14.80 17.80 188.00
quote 0.04 -0.01 39.00 0.02 0.04 12,584 145.00 quote 21.39 0.00 1.00 18.30 22.80 21.00
quote 0.01 -0.04 5.00 0.00 0.07 1,758 150.00 quote 22.65 0.00 0.00 23.00 27.90 13.00
quote 0.02 -0.12 1.00 0.01 0.03 58.00 155.00 quote 17.20 0.00 0.00 28.20 33.00 8.00
quote 0.08 0.00 0.00 0.00 0.29 10.00 160.00 quote 23.85 0.00 0.00 33.00 38.00
quote 0.05 0.00 0.00 0.00 0.03 63.00 165.00 quote 0.00 0.00 0.00 38.00 42.90
quote 0.12 0.00 0.00 0.00 1.09 4.00 170.00 quote 0.00 0.00 0.00 43.20 48.00
quote 0.00 0.00 0.00 0.00 0.63 175.00 quote 0.00 0.00 0.00 48.00 52.90
quote 0.14 0.00 0.00 0.00 0.01 1.00 180.00 quote 0.00 0.00 0.00 53.05 58.00
quote 0.00 0.00 0.00 0.00 0.13 185.00 quote 0.00 0.00 0.00 58.20 63.00
CALLS PUTS
Expires March 26, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 37.00 41.90 85.00 quote 0.00 0.00 0.00 0.00 2.13
quote 0.00 0.00 0.00 32.00 36.90 90.00 quote 0.00 0.00 0.00 0.00 2.12
quote 0.00 0.00 0.00 27.25 31.85 95.00 quote 0.00 0.00 0.00 0.00 1.45
quote 0.00 0.00 0.00 22.05 27.00 100.00 quote 0.15 0.00 0.00 0.00 0.74 12.00
quote 0.00 0.00 0.00 17.00 21.90 105.00 quote 0.00 0.00 0.00 0.00 1.52
quote 0.00 0.00 0.00 12.40 17.00 110.00 quote 0.49 0.00 6.00 0.17 0.71 33.00
quote 0.00 0.00 0.00 9.55 11.40 115.00 quote 0.42 -0.33 4.00 0.08 0.67 36.00
quote 0.00 0.00 0.00 8.65 9.15 116.00 quote 0.83 0.00 3.00 0.12 0.77 9.00
quote 0.00 0.00 0.00 7.80 9.55 117.00 quote 1.10 0.00 2.00 0.67 1.03 18.00
quote 0.00 0.00 0.00 6.95 8.20 118.00 quote 0.72 -0.63 1.00 0.81 1.04 4.00
quote 0.00 0.00 0.00 6.05 7.45 119.00 quote 0.94 -1.15 60.00 0.40 1.84 121.00
quote 5.70 -0.95 10.00 5.20 6.50 14.00 120.00 quote 1.25 -0.37 29.00 0.50 1.39 102.00
quote 8.59 0.00 0.00 2.80 6.15 1.00 121.00 quote 1.28 -0.68 28.00 0.51 1.73 71.00
quote 4.15 0.00 2.00 3.90 5.15 1.00 122.00 quote 1.73 -0.17 4.00 0.91 1.99 53.00
quote 3.50 0.00 2.00 3.30 4.80 2.00 123.00 quote 2.04 -1.29 1.00 1.83 2.47 82.00
quote 3.70 0.62 1.00 2.62 3.95 20.00 124.00 quote 2.28 -0.64 6.00 2.41 2.57 104.00
124.29 Current price as of 3/01/2021 07:02:59 PM
quote 2.60 -1.46 6.00 2.03 4.25 27.00 125.00 quote 3.04 -0.71 30.00 2.13 3.20 358.00
quote 2.10 0.30 20.00 1.60 2.02 39.00 126.00 quote 4.18 0.00 20.00 2.66 3.75 90.00
quote 1.60 0.70 36.00 1.02 1.75 139.00 127.00 quote 4.65 0.00 11.00 3.25 4.40 57.00
quote 1.79 0.00 7.00 1.08 1.44 70.00 128.00 quote 4.46 -1.14 1.00 3.70 5.15 74.00
quote 1.09 0.04 40.00 0.82 1.42 276.00 129.00 quote 6.17 0.00 5.00 4.70 5.90 45.00
quote 0.86 0.05 34.00 0.64 1.00 177.00 130.00 quote 7.50 0.00 27.00 5.70 6.75 42.00
quote 0.66 -0.14 5.00 0.22 0.80 69.00 131.00 quote 7.89 0.00 2.00 7.10 7.50 10.00
quote 0.53 -0.37 20.00 0.17 0.63 101.00 132.00 quote 7.70 -0.57 1.00 6.65 8.40 18.00
quote 0.43 0.08 23.00 0.28 0.44 247.00 133.00 quote 5.61 0.00 0.00 8.90 9.50 14.00
quote 0.31 -0.08 7.00 0.10 0.35 87.00 134.00 quote 9.53 -0.66 6.00 8.20 12.10 24.00
quote 0.25 0.03 7.00 0.13 0.87 251.00 135.00 quote 11.10 0.00 1.00 9.30 12.90 12.00
quote 0.20 0.00 3.00 0.05 0.47 219.00 136.00 quote 0.00 0.00 0.00 9.70 14.35
quote 0.16 -0.29 1.00 0.10 0.38 1,004 137.00 quote 9.37 0.00 0.00 10.50 15.30 5.00
quote 0.41 0.00 0.00 0.10 0.44 35.00 138.00 quote 0.00 0.00 0.00 11.85 16.10
quote 0.44 0.00 0.00 0.03 0.15 5.00 139.00 quote 0.00 0.00 0.00 12.90 16.95
quote 0.16 0.00 0.00 0.00 0.15 34.00 140.00 quote 0.00 0.00 0.00 13.50 18.20
quote 0.00 0.00 0.00 0.00 1.45 141.00 quote 0.00 0.00 0.00 14.70 19.35
quote 0.13 0.00 0.00 0.00 1.41 2.00 145.00 quote 0.00 0.00 0.00 18.50 23.00
quote 0.24 0.00 0.00 0.00 1.39 1.00 150.00 quote 0.00 0.00 0.00 23.50 28.00
quote 0.00 0.00 0.00 0.00 1.39 155.00 quote 0.00 0.00 0.00 28.20 33.00

April, 2021 Options

Show

May, 2021 Options

Show

June, 2021 Options

Show

July, 2021 Options

Show

August, 2021 Options

Show

September, 2021 Options

Show

October, 2021 Options

Show

January, 2022 Options

Show

January, 2023 Options

Show
Link to MarketWatch's Slice.