OPTION CHAIN FOR PROCTER & GAMBLE CO.
|
In-the-money
|
||||||||||||||
| CALLS | PUTS | |||||||||||||
| Expires May 27, 2022 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 0.00 | 0.00 | 0.00 | 45.35 | 47.30 | 95.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.75 | ||
| quote | 0.00 | 0.00 | 0.00 | 40.50 | 42.25 | 100.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.05 | ||
| quote | 0.00 | 0.00 | 0.00 | 35.35 | 37.25 | 105.00 | quote | 0.03 | 0.00 | 10.00 | 0.00 | 0.05 | ||
| quote | 31.30 | 0.00 | 0.00 | 30.35 | 32.30 | 15.00 | 110.00 | quote | 0.04 | 0.00 | 0.00 | 0.00 | 0.06 | 5.00 |
| quote | 0.00 | 0.00 | 0.00 | 25.50 | 27.25 | 115.00 | quote | 0.07 | 0.00 | 0.00 | 0.00 | 0.10 | 7.00 | |
| quote | 0.00 | 0.00 | 0.00 | 20.65 | 22.40 | 120.00 | quote | 0.08 | -0.03 | 309.00 | 0.02 | 0.09 | 64.00 | |
| quote | 0.00 | 0.00 | 0.00 | 16.05 | 17.65 | 125.00 | quote | 0.10 | -0.14 | 46.00 | 0.07 | 0.15 | 17.00 | |
| quote | 9.95 | 0.00 | 3.00 | 11.45 | 13.00 | 130.00 | quote | 0.26 | -0.16 | 38.00 | 0.19 | 0.37 | 58.00 | |
| quote | 7.75 | 0.00 | 0.00 | 7.10 | 7.50 | 5.00 | 135.00 | quote | 0.57 | -0.30 | 129.00 | 0.52 | 0.61 | 38.00 |
| quote | 2.61 | -0.89 | 430.00 | 3.20 | 3.50 | 27.00 | 140.00 | quote | 1.60 | -0.36 | 1,820 | 1.49 | 1.62 | 1,068 |
| quote | 2.56 | -0.44 | 22.00 | 2.48 | 2.74 | 67.00 | 141.00 | quote | 2.46 | -0.0100 | 34.00 | 1.81 | 2.13 | 259.00 |
| 141.79 | Current price as of 5/20/2022 04:03:41 PM | |||||||||||||
| quote | 2.11 | -0.24 | 33.00 | 1.95 | 2.15 | 212.00 | 142.00 | quote | 2.28 | -0.38 | 16.00 | 2.23 | 2.40 | 182.00 |
| quote | 1.37 | -0.75 | 473.00 | 1.49 | 1.65 | 98.00 | 143.00 | quote | 2.84 | -0.51 | 18.00 | 2.72 | 2.93 | 89.00 |
| quote | 1.15 | -0.46 | 35.00 | 1.08 | 1.21 | 24.00 | 144.00 | quote | 4.34 | 0.39 | 16.00 | 3.30 | 3.50 | 61.00 |
| quote | 0.70 | -0.40 | 59.00 | 0.79 | 0.87 | 69.00 | 145.00 | quote | 4.79 | 0.09 | 25.00 | 3.95 | 4.15 | 282.00 |
| quote | 0.50 | -0.49 | 19.00 | 0.54 | 0.62 | 50.00 | 146.00 | quote | 5.89 | 0.61 | 25.00 | 4.65 | 5.25 | 92.00 |
| quote | 0.38 | -0.70 | 34.00 | 0.37 | 0.44 | 44.00 | 147.00 | quote | 7.24 | 1.04 | 23.00 | 5.45 | 5.80 | 375.00 |
| quote | 0.25 | -0.31 | 84.00 | 0.24 | 0.31 | 77.00 | 148.00 | quote | 6.56 | -1.04 | 13.00 | 6.40 | 6.75 | 125.00 |
| quote | 0.17 | -0.23 | 73.00 | 0.14 | 0.22 | 60.00 | 149.00 | quote | 7.55 | -0.55 | 12.00 | 7.25 | 7.70 | 92.00 |
| quote | 0.12 | -0.17 | 643.00 | 0.11 | 0.15 | 290.00 | 150.00 | quote | 8.35 | 0.00 | 25.00 | 8.20 | 8.60 | 364.00 |
| quote | 0.08 | -0.04 | 26.00 | 0.05 | 0.19 | 239.00 | 152.50 | quote | 13.20 | 2.70 | 18.00 | 10.60 | 11.10 | 443.00 |
| quote | 0.05 | -0.01 | 48.00 | 0.02 | 0.10 | 154.00 | 155.00 | quote | 14.18 | 0.89 | 12.00 | 13.05 | 13.55 | 531.00 |
| quote | 0.05 | 0.01 | 6.00 | 0.00 | 0.11 | 322.00 | 157.50 | quote | 3.80 | 0.00 | 0.00 | 15.35 | 16.25 | 11.00 |
| quote | 0.02 | -0.03 | 43.00 | 0.01 | 0.04 | 306.00 | 160.00 | quote | 19.30 | 1.30 | 3.00 | 17.80 | 19.00 | 128.00 |
| quote | 0.09 | 0.00 | 0.00 | 0.02 | 0.12 | 71.00 | 162.50 | quote | 12.80 | 0.00 | 0.00 | 20.40 | 21.40 | 1.00 |
| quote | 0.01 | -0.18 | 23.00 | 0.00 | 0.03 | 125.00 | 165.00 | quote | 9.47 | 0.00 | 0.00 | 22.70 | 24.30 | 9.00 |
| quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.11 | 17.00 | 167.50 | quote | 0.00 | 0.00 | 0.00 | 25.20 | 26.45 | |
| quote | 0.02 | 0.01 | 54.00 | 0.00 | 0.02 | 533.00 | 170.00 | quote | 14.42 | 0.00 | 0.00 | 27.60 | 29.35 | 32.00 |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.12 | 172.50 | quote | 0.00 | 0.00 | 0.00 | 30.35 | 31.60 | ||
| quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.05 | 47.00 | 175.00 | quote | 0.00 | 0.00 | 0.00 | 32.50 | 34.20 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.09 | 177.50 | quote | 0.00 | 0.00 | 0.00 | 35.30 | 36.50 | ||
| quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.17 | 1.00 | 180.00 | quote | 0.00 | 0.00 | 0.00 | 37.65 | 39.35 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.11 | 185.00 | quote | 0.00 | 0.00 | 0.00 | 42.60 | 44.55 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.11 | 190.00 | quote | 0.00 | 0.00 | 0.00 | 47.60 | 49.35 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.11 | 195.00 | quote | 0.00 | 0.00 | 0.00 | 52.70 | 54.45 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.11 | 200.00 | quote | 0.00 | 0.00 | 0.00 | 57.70 | 59.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.11 | 205.00 | quote | 0.00 | 0.00 | 0.00 | 62.60 | 64.15 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.11 | 210.00 | quote | 0.00 | 0.00 | 0.00 | 67.55 | 69.40 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.19 | 215.00 | quote | 0.00 | 0.00 | 0.00 | 72.60 | 74.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.18 | 220.00 | quote | 0.00 | 0.00 | 0.00 | 77.55 | 79.25 | ||
Show All |
