OPTION CHAIN FOR PROCTER & GAMBLE CO.
|
In-the-money
|
||||||||||||||
| CALLS | PUTS | |||||||||||||
| Expires January 28, 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 | 56.05 | 58.90 | 105.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.20 | ||
| quote | 0.00 | 0.00 | 0.00 | 51.00 | 54.40 | 110.00 | quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.34 | 4.00 | |
| quote | 0.00 | 0.00 | 0.00 | 46.10 | 49.10 | 115.00 | quote | 0.09 | 0.00 | 0.00 | 0.00 | 0.04 | 6.00 | |
| quote | 0.00 | 0.00 | 0.00 | 41.40 | 43.25 | 120.00 | quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.79 | 2.00 | |
| quote | 37.90 | 0.00 | 0.00 | 36.00 | 38.55 | 10.00 | 125.00 | quote | 0.22 | 0.00 | 0.00 | 0.00 | 0.18 | 1.00 |
| quote | 0.00 | 0.00 | 0.00 | 31.50 | 33.45 | 130.00 | quote | 0.01 | 0.00 | 1.00 | 0.00 | 0.07 | 8.00 | |
| quote | 0.00 | 0.00 | 0.00 | 26.40 | 29.05 | 135.00 | quote | 0.04 | 0.00 | 0.00 | 0.00 | 0.05 | 105.00 | |
| quote | 22.21 | 0.00 | 0.00 | 22.20 | 23.20 | 1.00 | 140.00 | quote | 0.04 | -0.01 | 202.00 | 0.01 | 0.05 | 112.00 |
| quote | 21.12 | 0.00 | 0.00 | 20.75 | 22.45 | 4.00 | 141.00 | quote | 0.04 | 0.00 | 0.00 | 0.00 | 0.16 | 7.00 |
| quote | 20.06 | 0.00 | 0.00 | 19.75 | 21.30 | 7.00 | 142.00 | quote | 0.04 | 0.00 | 9.00 | 0.00 | 0.07 | |
| quote | 18.05 | 0.00 | 0.00 | 18.40 | 21.00 | 1.00 | 143.00 | quote | 0.27 | 0.00 | 0.00 | 0.01 | 0.06 | 4.00 |
| quote | 0.00 | 0.00 | 0.00 | 18.25 | 19.25 | 144.00 | quote | 0.05 | -0.34 | 4.00 | 0.01 | 0.07 | 18.00 | |
| quote | 17.18 | 0.00 | 0.00 | 17.10 | 18.50 | 8.00 | 145.00 | quote | 0.07 | 0.00 | 0.00 | 0.05 | 0.07 | 43.00 |
| quote | 16.12 | 0.00 | 0.00 | 15.85 | 17.55 | 2.00 | 146.00 | quote | 0.09 | 0.00 | 0.00 | 0.06 | 0.08 | 26.00 |
| quote | 15.19 | 0.00 | 0.00 | 14.95 | 16.25 | 5.00 | 147.00 | quote | 0.09 | 0.00 | 0.00 | 0.07 | 0.09 | 163.00 |
| quote | 13.94 | 0.00 | 0.00 | 14.10 | 15.25 | 1.00 | 148.00 | quote | 0.09 | 0.01 | 1.00 | 0.08 | 0.11 | 86.00 |
| quote | 7.45 | 0.00 | 0.00 | 12.85 | 14.40 | 2.00 | 149.00 | quote | 0.10 | 0.01 | 18.00 | 0.10 | 0.12 | 161.00 |
| quote | 14.00 | 1.25 | 4.00 | 11.20 | 14.40 | 15.00 | 150.00 | quote | 0.11 | -0.01 | 151.00 | 0.11 | 0.14 | 1,181 |
| quote | 11.65 | 1.75 | 16.00 | 9.50 | 10.90 | 9.00 | 152.50 | quote | 0.19 | 0.05 | 108.00 | 0.16 | 0.19 | 243.00 |
| quote | 8.07 | 0.00 | 0.00 | 7.25 | 8.40 | 25.00 | 155.00 | quote | 0.26 | -0.01 | 296.00 | 0.23 | 0.29 | 794.00 |
| quote | 5.30 | 0.03 | 25.00 | 5.50 | 5.85 | 45.00 | 157.50 | quote | 0.46 | -0.05 | 411.00 | 0.42 | 0.47 | 442.00 |
| quote | 3.77 | 0.62 | 221.00 | 3.25 | 3.75 | 3,056 | 160.00 | quote | 0.80 | -0.15 | 840.00 | 0.78 | 0.91 | 761.00 |
| quote | 1.98 | 0.43 | 302.00 | 1.79 | 2.15 | 1,148 | 162.50 | quote | 1.73 | -0.20 | 1,234 | 1.56 | 1.96 | 417.00 |
| 162.62 | Current price as of 1/21/2022 04:02:19 PM | |||||||||||||
| quote | 0.85 | 0.20 | 1,127 | 0.79 | 0.87 | 1,618 | 165.00 | quote | 3.55 | -0.05 | 638.00 | 2.89 | 3.30 | 112.00 |
| quote | 0.34 | 0.09 | 653.00 | 0.30 | 0.38 | 389.00 | 167.50 | quote | 5.45 | -1.10 | 170.00 | 4.85 | 5.50 | 20.00 |
| quote | 0.12 | 0.02 | 320.00 | 0.10 | 0.14 | 304.00 | 170.00 | quote | 5.80 | -0.95 | 6.00 | 6.85 | 8.05 | 16.00 |
| quote | 0.06 | -0.02 | 29.00 | 0.04 | 0.07 | 20.00 | 172.50 | quote | 7.80 | 0.00 | 6.00 | 8.90 | 10.55 | |
| quote | 0.04 | 0.01 | 66.00 | 0.02 | 0.04 | 106.00 | 175.00 | quote | 13.10 | 0.00 | 0.00 | 11.85 | 12.90 | 1.00 |
| quote | 0.03 | -0.01 | 5.00 | 0.00 | 0.07 | 4.00 | 177.50 | quote | 0.00 | 0.00 | 0.00 | 13.45 | 15.90 | |
| quote | 0.03 | 0.00 | 5.00 | 0.00 | 0.03 | 20.00 | 180.00 | quote | 0.00 | 0.00 | 0.00 | 16.10 | 18.10 | |
| quote | 0.01 | 0.00 | 1.00 | 0.00 | 0.03 | 182.50 | quote | 0.00 | 0.00 | 0.00 | 18.50 | 20.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.02 | 185.00 | quote | 22.99 | 0.00 | 0.00 | 21.80 | 22.80 | 5.00 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.32 | 187.50 | quote | 0.00 | 0.00 | 0.00 | 23.70 | 25.75 | ||
| quote | 0.06 | 0.00 | 0.00 | 0.00 | 0.33 | 2.00 | 190.00 | quote | 0.00 | 0.00 | 0.00 | 25.85 | 28.60 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.18 | 195.00 | quote | 0.00 | 0.00 | 0.00 | 31.15 | 33.40 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.33 | 200.00 | quote | 0.00 | 0.00 | 0.00 | 36.45 | 38.40 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.06 | 205.00 | quote | 0.00 | 0.00 | 0.00 | 40.90 | 43.60 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.19 | 210.00 | quote | 0.00 | 0.00 | 0.00 | 45.70 | 48.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.35 | 215.00 | quote | 55.50 | 0.00 | 0.00 | 51.10 | 53.25 | 2.00 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.16 | 220.00 | quote | 0.00 | 0.00 | 0.00 | 56.30 | 58.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.22 | 225.00 | quote | 0.00 | 0.00 | 0.00 | 60.50 | 63.45 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.06 | 230.00 | quote | 0.00 | 0.00 | 0.00 | 65.45 | 68.40 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.25 | 235.00 | quote | 0.00 | 0.00 | 0.00 | 70.95 | 73.20 | ||
Show All |
