Procter & Gamble Co.

NYS: PG

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Feb 3, 2023, 7:59 p.m.

PG
/zigman2/quotes/202894679/composite

$

142.54

Change

-0.07 -0.05%

Volume

Volume 341,769

Quotes are delayed by 20 min

/zigman2/quotes/202894679/composite

Previous close

$ 142.17

$ 142.61

Change

+0.44 +0.31%

Day low

Day high

$141.17

$143.38

Open

52 week low

52 week high

$122.18

$164.90

Open

OPTION CHAIN FOR PROCTER & GAMBLE CO.

In-the-money

February, 2023 Options

Hide
CALLS PUTS
Expires February 10, 2023
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 72.35 72.95 70.00 quote 0.00 0.00 0.00 0.00 0.01
quote 0.00 0.00 0.00 67.25 68.00 75.00 quote 0.00 0.00 0.00 0.00 0.01
quote 0.00 0.00 0.00 62.25 62.95 80.00 quote 0.00 0.00 0.00 0.00 0.07
quote 0.00 0.00 0.00 57.45 57.90 85.00 quote 0.00 0.00 0.00 0.00 0.67
quote 0.00 0.00 0.00 52.40 52.95 90.00 quote 0.00 0.00 0.00 0.00 0.76
quote 0.00 0.00 0.00 47.35 48.00 95.00 quote 0.00 0.00 0.00 0.00 0.15
quote 0.00 0.00 0.00 42.40 42.95 100.00 quote 0.00 0.00 0.00 0.00 0.15
quote 0.00 0.00 0.00 37.40 37.95 105.00 quote 0.01 0.00 0.00 0.00 0.20 2.00
quote 0.00 0.00 0.00 32.30 32.95 110.00 quote 0.02 0.00 0.00 0.00 0.15 2.00
quote 0.00 0.00 0.00 27.40 28.05 115.00 quote 0.02 0.00 0.00 0.00 0.08 9.00
quote 0.00 0.00 0.00 22.40 23.00 120.00 quote 0.02 0.00 0.00 0.00 0.05 2.00
quote 0.00 0.00 0.00 21.45 22.00 121.00 quote 0.00 0.00 0.00 0.00 0.04
quote 0.00 0.00 0.00 20.45 21.00 122.00 quote 0.00 0.00 0.00 0.00 0.04
quote 0.00 0.00 0.00 19.45 19.95 123.00 quote 0.00 0.00 0.00 0.00 0.04
quote 0.00 0.00 0.00 18.35 18.95 124.00 quote 0.00 0.00 0.00 0.00 0.04
quote 16.20 0.00 0.00 17.45 17.95 4.00 125.00 quote 0.01 0.00 4.00 0.00 0.04 17.00
quote 0.00 0.00 0.00 16.40 16.95 126.00 quote 0.05 0.00 0.00 0.00 0.04 1.00
quote 0.00 0.00 0.00 15.45 15.95 127.00 quote 0.03 0.00 0.00 0.00 0.04 1.00
quote 0.00 0.00 0.00 14.30 14.95 128.00 quote 0.00 0.00 0.00 0.01 0.04
quote 0.00 0.00 0.00 13.20 14.00 129.00 quote 0.05 0.00 0.00 0.01 0.05 14.00
quote 0.00 0.00 0.00 12.40 13.00 130.00 quote 0.02 -0.02 30.00 0.01 0.04 18.00
quote 0.00 0.00 0.00 11.50 12.00 131.00 quote 0.03 -0.11 2.00 0.02 0.07 3.00
quote 0.00 0.00 0.00 10.50 11.00 132.00 quote 0.04 -0.01 2.00 0.02 0.05 4.00
quote 0.00 0.00 0.00 9.50 9.95 133.00 quote 0.23 0.00 0.00 0.03 0.06 2.00
quote 0.00 0.00 0.00 8.50 9.05 134.00 quote 0.06 -0.04 1.00 0.04 0.08 19.00
quote 7.70 -0.75 15.00 7.55 8.00 18.00 135.00 quote 0.09 -0.03 20.00 0.05 0.15 366.00
quote 6.05 0.00 0.00 6.55 7.00 1.00 136.00 quote 0.16 -0.04 11.00 0.08 0.12 153.00
quote 5.66 0.28 6.00 5.65 6.05 3.00 137.00 quote 0.13 -0.12 32.00 0.12 0.16 150.00
quote 4.70 0.65 1.00 4.80 5.00 4.00 138.00 quote 0.26 -0.13 53.00 0.18 0.23 203.00
quote 4.98 0.00 0.00 3.90 4.10 10.00 139.00 quote 0.31 -0.30 61.00 0.27 0.34 204.00
quote 2.92 0.18 25.00 2.99 3.30 24.00 140.00 quote 0.46 -0.19 75.00 0.41 0.49 1,113
quote 2.25 -0.25 148.00 2.30 2.43 199.00 141.00 quote 0.67 -0.28 259.00 0.63 0.70 158.00
quote 1.64 -0.06 292.00 1.63 1.73 294.00 142.00 quote 0.99 -0.54 164.00 0.94 1.05 192.00
142.61 Current price as of 2/03/2023 04:02:09 PM
quote 1.12 -0.18 219.00 1.08 1.13 356.00 143.00 quote 1.38 -0.32 33.00 1.36 1.44 72.00
quote 0.62 -0.15 274.00 0.63 0.71 712.00 144.00 quote 2.11 -0.69 11.00 1.94 2.06 58.00
quote 0.39 -0.05 198.00 0.35 0.39 267.00 145.00 quote 2.35 0.00 0.00 2.56 2.92 30.00
quote 0.18 -0.04 116.00 0.17 0.23 69.00 146.00 quote 3.75 -1.55 1.00 3.40 3.65 31.00
quote 0.09 -0.05 21.00 0.07 0.12 54.00 147.00 quote 5.07 0.00 0.00 4.25 4.70 33.00
quote 0.06 0.00 0.00 0.01 0.22 37.00 148.00 quote 5.85 -0.17 1.00 5.20 5.70 46.00
quote 0.03 -0.02 6.00 0.00 0.09 22.00 149.00 quote 7.35 0.00 0.00 6.25 6.65 69.00
quote 0.05 0.00 0.00 0.00 0.10 113.00 150.00 quote 9.25 0.00 0.00 7.20 7.70 36.00
quote 0.38 0.00 0.00 0.00 0.02 29.00 152.50 quote 9.75 0.00 0.00 9.65 10.35 35.00
quote 0.03 -0.01 2.00 0.00 0.06 314.00 155.00 quote 8.04 0.00 0.00 12.20 12.75 2.00
quote 0.03 0.00 0.00 0.00 0.01 715.00 157.50 quote 0.00 0.00 0.00 14.75 15.25
quote 0.05 0.00 0.00 0.00 0.05 35.00 160.00 quote 0.00 0.00 0.00 17.25 17.75
quote 0.03 0.00 0.00 0.00 0.06 8.00 162.50 quote 0.00 0.00 0.00 19.70 20.30
quote 0.24 0.00 0.00 0.00 0.14 12.00 165.00 quote 15.00 0.00 0.00 22.20 22.70 1.00
quote 0.04 0.00 0.00 0.00 0.14 4.00 167.50 quote 0.00 0.00 0.00 24.65 25.25
quote 0.00 0.00 0.00 0.00 0.13 170.00 quote 0.00 0.00 0.00 27.15 27.85
quote 0.00 0.00 0.00 0.00 0.13 172.50 quote 0.00 0.00 0.00 29.65 30.40
quote 0.00 0.00 0.00 0.00 0.13 175.00 quote 0.00 0.00 0.00 32.15 32.70
quote 0.00 0.00 0.00 0.00 0.31 177.50 quote 0.00 0.00 0.00 34.70 35.25
quote 0.03 0.00 0.00 0.00 0.13 62.00 180.00 quote 0.00 0.00 0.00 37.15 37.90
quote 0.00 0.00 0.00 0.00 0.09 182.50 quote 0.00 0.00 0.00 39.70 40.30
quote 0.00 0.00 0.00 0.00 0.13 185.00 quote 0.00 0.00 0.00 42.20 42.80
quote 0.00 0.00 0.00 0.00 0.13 190.00 quote 0.00 0.00 0.00 47.20 47.75
quote 0.00 0.00 0.00 0.00 0.13 195.00 quote 0.00 0.00 0.00 52.15 52.85
quote 0.00 0.00 0.00 0.00 0.13 200.00 quote 0.00 0.00 0.00 57.15 57.75
quote 0.00 0.00 0.00 0.00 0.13 205.00 quote 0.00 0.00 0.00 62.15 62.85
quote 0.00 0.00 0.00 0.00 0.13 210.00 quote 0.00 0.00 0.00 67.20 67.75
quote 0.00 0.00 0.00 0.00 0.13 215.00 quote 0.00 0.00 0.00 72.15 72.75
quote 0.00 0.00 0.00 0.00 0.13 220.00 quote 0.00 0.00 0.00 77.15 77.80
quote 0.00 0.00 0.00 0.00 0.13 225.00 quote 0.00 0.00 0.00 82.15 82.75
CALLS PUTS
Expires February 17, 2023
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 81.74 0.00 0.00 77.40 78.00 1.00 65.00 quote 0.01 0.00 0.00 0.00 0.01 181.00
quote 76.75 0.00 0.00 72.35 73.10 1.00 70.00 quote 0.03 0.00 0.00 0.00 0.01 16.00
quote 0.00 0.00 0.00 67.40 68.05 75.00 quote 0.07 0.00 0.00 0.00 0.01 7.00
quote 0.00 0.00 0.00 62.45 63.05 80.00 quote 0.21 0.00 0.00 0.00 0.04 14.00
quote 0.00 0.00 0.00 57.40 58.10 85.00 quote 0.02 0.00 0.00 0.00 0.11 6.00
quote 53.15 0.00 0.00 52.45 53.05 1.00 90.00 quote 0.05 0.00 0.00 0.00 0.15 2.00
quote 51.75 0.00 0.00 47.40 48.10 1.00 95.00 quote 0.02 0.00 0.00 0.00 0.15 16.00
quote 46.75 0.00 0.00 42.45 43.10 1.00 100.00 quote 0.03 0.00 0.00 0.00 0.15 51.00
quote 41.70 0.00 0.00 37.45 38.10 4.00 105.00 quote 0.02 0.00 0.00 0.00 0.06 140.00
quote 36.70 0.00 0.00 32.45 33.15 1.00 110.00 quote 0.02 0.00 0.00 0.00 0.15 152.00
quote 31.85 0.00 0.00 27.50 28.15 9.00 115.00 quote 0.04 0.00 0.00 0.00 0.08 508.00
quote 26.75 0.00 0.00 22.60 23.05 13.00 120.00 quote 0.03 -0.02 21.00 0.01 0.07 597.00
quote 16.50 0.00 0.00 17.65 18.10 9.00 125.00 quote 0.04 -0.02 4.00 0.03 0.09 617.00
quote 11.20 0.00 0.00 12.70 13.10 419.00 130.00 quote 0.10 -0.01 31.00 0.06 0.13 3,516
quote 10.25 0.00 0.00 11.70 12.15 1.00 131.00 quote 0.27 0.00 0.00 0.03 0.29 404.00
quote 9.30 0.00 0.00 10.75 11.15 25.00 132.00 quote 0.15 0.03 4.00 0.11 0.18 406.00
quote 9.05 0.00 0.00 9.75 10.20 46.00 133.00 quote 0.24 0.00 0.00 0.13 0.20 41.00
quote 8.15 0.00 0.00 8.80 9.25 3.00 134.00 quote 0.22 -0.03 3.00 0.17 0.22 21.00
quote 7.38 0.00 0.00 7.85 8.30 1,422 135.00 quote 0.25 -0.09 28.00 0.23 0.26 5,812
quote 5.85 0.00 0.00 7.05 7.25 7.00 136.00 quote 0.34 -0.11 17.00 0.28 0.35 177.00
quote 6.47 0.00 0.00 6.15 6.35 2.00 137.00 quote 0.43 -0.10 11.00 0.37 0.44 152.00
quote 4.70 0.00 0.00 5.25 5.45 22.00 138.00 quote 0.56 -0.06 53.00 0.49 0.57 223.00
quote 4.10 0.00 0.00 4.40 4.60 69.00 139.00 quote 0.68 -0.17 8.00 0.65 0.72 502.00
quote 3.53 0.03 10.00 3.65 3.80 1,894 140.00 quote 0.87 -0.38 27.00 0.84 0.92 5,400
quote 3.10 0.71 18.00 2.92 3.05 125.00 141.00 quote 1.31 -0.16 76.00 1.10 1.21 185.00
quote 2.33 -0.11 128.00 2.29 2.37 494.00 142.00 quote 1.58 -0.40 73.00 1.45 1.55 473.00
142.61 Current price as of 2/03/2023 04:02:09 PM
quote 1.75 0.10 83.00 1.68 1.80 2,468 143.00 quote 2.14 -0.33 49.00 1.85 1.98 450.00
quote 1.25 0.14 101.00 1.20 1.29 239.00 144.00 quote 2.74 -0.14 44.00 2.36 2.51 232.00
quote 0.77 -0.03 269.00 0.82 0.91 5,875 145.00 quote 3.44 0.04 14.00 2.98 3.15 5,660
quote 0.50 -0.04 5.00 0.52 0.63 139.00 146.00 quote 4.00 -0.15 8.00 3.65 3.90 51.00
quote 0.32 -0.04 7.00 0.33 0.40 713.00 147.00 quote 5.66 0.00 0.00 4.50 4.70 2.00
quote 0.17 0.00 2.00 0.19 0.26 1,380 148.00 quote 4.90 0.00 0.00 5.25 5.70 3.00
quote 0.13 0.00 0.00 0.10 0.17 55.00 149.00 quote 8.15 0.00 0.00 6.25 6.65 8.00
quote 0.09 0.00 41.00 0.06 0.13 4,837 150.00 quote 8.31 0.0100 1.00 7.25 7.60 2,724
quote 0.05 -0.01 1.00 0.01 0.08 42.00 152.50 quote 10.44 0.00 1.00 9.70 10.15
quote 0.03 0.00 6.00 0.01 0.06 10,295 155.00 quote 13.70 0.00 0.00 12.20 12.65 3.00
quote 0.03 0.00 0.00 0.00 0.05 29.00 157.50 quote 0.00 0.00 0.00 14.70 15.15
quote 0.02 0.00 0.00 0.00 0.05 4,455 160.00 quote 18.90 0.00 0.00 17.20 17.65 1.00
quote 0.02 0.00 0.00 0.00 0.07 17.00 162.50 quote 0.00 0.00 0.00 19.70 20.25
quote 0.01 0.00 1.00 0.01 0.04 1,453 165.00 quote 16.45 0.00 0.00 22.20 22.70 13.00
quote 0.02 0.00 0.00 0.00 0.95 1.00 167.50 quote 0.00 0.00 0.00 24.70 25.20
quote 0.02 0.00 0.00 0.00 0.06 226.00 170.00 quote 29.00 0.00 0.00 27.10 27.80 1.00
quote 0.03 0.00 0.00 0.00 0.05 157.00 175.00 quote 32.05 0.00 0.00 32.15 32.75 2.00
quote 0.02 0.00 0.00 0.00 0.06 181.00 180.00 quote 36.25 0.00 0.00 37.15 37.75 220.00
quote 0.07 0.00 0.00 0.00 0.15 34.00 185.00 quote 0.00 0.00 0.00 42.10 42.70
quote 0.06 0.00 0.00 0.00 0.06 6.00 190.00 quote 0.00 0.00 0.00 47.10 47.80
quote 0.05 0.00 0.00 0.00 0.05 30.00 195.00 quote 0.00 0.00 0.00 52.15 52.70
quote 0.03 0.00 0.00 0.00 0.12 105.00 200.00 quote 58.90 0.00 0.00 57.15 57.70 4.00
quote 0.00 0.00 0.00 0.00 0.12 205.00 quote 0.00 0.00 0.00 62.10 62.70
quote 0.03 0.00 0.00 0.00 0.11 151.00 210.00 quote 60.90 0.00 0.00 67.05 67.75
quote 0.01 0.00 0.00 0.00 0.01 660.00 220.00 quote 0.00 0.00 0.00 77.10 77.75
CALLS PUTS
Expires February 24, 2023
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 72.40 73.15 70.00 quote 0.00 0.00 0.00 0.00 0.01
quote 0.00 0.00 0.00 67.40 68.15 75.00 quote 0.00 0.00 0.00 0.00 0.01
quote 0.00 0.00 0.00 62.40 63.15 80.00 quote 0.00 0.00 0.00 0.00 0.14
quote 0.00 0.00 0.00 57.45 58.15 85.00 quote 0.00 0.00 0.00 0.00 0.39
quote 0.00 0.00 0.00 52.45 53.20 90.00 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 47.50 48.20 95.00 quote 0.01 0.00 0.00 0.00 0.15 1.00
quote 0.00 0.00 0.00 42.50 43.20 100.00 quote 0.01 0.00 0.00 0.00 0.15 1.00
quote 0.00 0.00 0.00 37.50 38.25 105.00 quote 0.03 0.00 0.00 0.00 0.75 2.00
quote 0.00 0.00 0.00 32.55 33.25 110.00 quote 0.05 0.00 0.00 0.00 0.15 47.00
quote 0.00 0.00 0.00 27.50 28.30 115.00 quote 0.03 0.00 0.00 0.00 0.30 5.00
quote 25.00 0.00 0.00 22.60 23.25 1.00 120.00 quote 0.04 -0.01 6.00 0.01 0.08 14.00
quote 0.00 0.00 0.00 17.65 18.30 125.00 quote 0.08 -0.01 4.00 0.03 0.15 12.00
quote 21.18 0.00 0.00 12.80 13.35 10.00 130.00 quote 0.18 -0.03 5.00 0.11 0.25 294.00
quote 8.30 0.00 0.00 8.20 8.50 8.00 135.00 quote 0.44 -0.04 8.00 0.34 0.45 305.00
quote 4.65 0.55 1.00 4.00 4.25 373.00 140.00 quote 1.29 0.01 10.00 1.09 1.22 605.00
142.61 Current price as of 2/03/2023 04:02:09 PM
quote 1.25 0.21 17.00 1.16 1.29 198.00 145.00 quote 3.70 0.00 0.00 3.20 3.45 536.00
quote 0.17 0.01 66.00 0.15 0.21 132.00 150.00 quote 9.35 0.00 0.00 7.20 7.70 21.00
quote 0.06 0.00 0.00 0.00 0.31 99.00 155.00 quote 9.85 0.00 0.00 12.15 12.75 7.00
quote 0.07 0.00 0.00 0.00 0.15 103.00 160.00 quote 0.00 0.00 0.00 17.20 17.85
quote 0.05 0.00 0.00 0.00 0.04 62.00 165.00 quote 11.87 0.00 0.00 22.15 22.75
quote 0.14 0.00 0.00 0.00 0.32 1.00 170.00 quote 0.00 0.00 0.00 27.10 27.80
quote 0.05 0.00 0.00 0.00 0.30 4.00 175.00 quote 0.00 0.00 0.00 32.15 32.80
quote 0.04 0.00 0.00 0.00 0.32 67.00 180.00 quote 0.00 0.00 0.00 37.15 37.75
quote 0.00 0.00 0.00 0.00 0.13 185.00 quote 0.00 0.00 0.00 42.15 42.90
quote 0.00 0.00 0.00 0.00 0.32 190.00 quote 0.00 0.00 0.00 47.10 47.75
quote 0.00 0.00 0.00 0.00 0.14 195.00 quote 0.00 0.00 0.00 52.15 52.80
quote 0.00 0.00 0.00 0.00 0.34 200.00 quote 0.00 0.00 0.00 57.10 57.75
quote 0.00 0.00 0.00 0.00 0.46 205.00 quote 0.00 0.00 0.00 62.10 62.75
quote 0.00 0.00 0.00 0.00 0.46 210.00 quote 0.00 0.00 0.00 67.15 67.80
quote 0.00 0.00 0.00 0.00 0.46 215.00 quote 0.00 0.00 0.00 72.10 72.75
quote 0.00 0.00 0.00 0.00 0.46 220.00 quote 0.00 0.00 0.00 77.00 77.75
quote 0.00 0.00 0.00 0.00 0.27 225.00 quote 0.00 0.00 0.00 82.10 82.85

March, 2023 Options

Show

April, 2023 Options

Show

June, 2023 Options

Show

July, 2023 Options

Show

January, 2024 Options

Show

June, 2024 Options

Show

January, 2025 Options

Show
Link to MarketWatch's Slice.