Procter & Gamble Co.

NYS: PG

GO
/marketstate/country/us

Market open

 --Real time quotes

Oct 18, 2021, 12:14 p.m.

PG
/zigman2/quotes/202894679/composite

$

143.20

Change

-1.22 -0.84%

Volume

Volume 3.89m

Real time quotes

/zigman2/quotes/202894679/composite

Previous close

$ 144.42

$ 143.20

Change

-1.22 -0.84%

Day low

Day high

$142.25

$143.70

Open

52 week low

52 week high

$121.54

$147.23

Open

OPTION CHAIN FOR PROCTER & GAMBLE CO.

In-the-money

October, 2021 Options

Hide
CALLS PUTS
Expires October 22, 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 63.00 63.50 80.00 quote 0.01 0.00 0.00 0.00 0.01 1.00
quote 0.00 0.00 0.00 58.00 58.45 85.00 quote 0.00 0.00 0.00 0.00 0.01
quote 0.00 0.00 0.00 53.00 53.45 90.00 quote 0.00 0.00 0.00 0.00 0.32
quote 0.00 0.00 0.00 48.00 48.50 95.00 quote 0.00 0.00 0.00 0.00 0.32
quote 0.00 0.00 0.00 43.00 43.45 100.00 quote 0.03 0.00 0.00 0.00 0.03 38.00
quote 0.00 0.00 0.00 38.00 38.50 105.00 quote 0.00 0.00 0.00 0.00 0.04
quote 0.00 0.00 0.00 33.00 33.45 110.00 quote 0.02 0.00 0.00 0.00 0.03 4.00
quote 0.00 0.00 0.00 28.00 28.50 115.00 quote 0.01 -0.14 1.00 0.01 0.02 31.00
quote 0.00 0.00 0.00 23.05 23.40 120.00 quote 0.03 -0.05 61.00 0.02 0.03 99.00
quote 0.00 0.00 0.00 18.10 18.40 125.00 quote 0.04 0.00 1.00 0.04 0.05 86.00
quote 14.65 0.00 7.00 15.10 15.45 128.00 quote 0.06 -0.05 3.00 0.05 0.07 5.00
quote 0.00 0.00 0.00 14.10 14.45 129.00 quote 0.08 -0.02 231.00 0.06 0.08 7.00
quote 8.70 0.00 0.00 13.15 13.45 1.00 130.00 quote 0.08 0.00 30.00 0.07 0.08 57.00
quote 0.00 0.00 0.00 12.10 12.40 131.00 quote 0.07 -0.08 1.00 0.08 0.10 46.00
quote 0.00 0.00 0.00 11.10 11.40 132.00 quote 0.09 -0.02 132.00 0.09 0.10 60.00
quote 0.00 0.00 0.00 10.10 10.40 1.00 133.00 quote 0.11 -0.01 1,071 0.10 0.12 111.00
quote 8.94 -0.96 1.00 9.10 9.35 1.00 134.00 quote 0.12 -0.03 53.00 0.12 0.13 92.00
quote 9.48 0.59 2.00 8.15 8.45 14.00 135.00 quote 0.16 -0.01 180.00 0.15 0.16 158.00
quote 8.09 1.49 3.00 7.20 7.40 10.00 136.00 quote 0.21 -0.03 140.00 0.21 0.22 101.00
quote 6.03 -1.22 4.00 6.15 6.45 14.00 137.00 quote 0.26 -0.06 85.00 0.26 0.28 243.00
quote 5.45 -0.90 5.00 5.30 5.50 49.00 138.00 quote 0.33 -0.02 278.00 0.33 0.39 201.00
quote 4.00 -1.40 2.00 4.40 4.60 122.00 139.00 quote 0.45 0.04 143.00 0.47 0.51 193.00
quote 3.85 -0.45 127.00 3.50 3.65 958.00 140.00 quote 0.67 0.05 167.00 0.66 0.71 266.00
quote 2.92 -0.48 16.00 2.72 2.90 307.00 141.00 quote 0.93 0.09 104.00 0.92 1.02 309.00
quote 2.23 -0.34 115.00 2.01 2.20 490.00 142.00 quote 1.36 0.19 87.00 1.32 1.42 812.00
quote 1.48 -0.48 442.00 1.41 1.49 506.00 143.00 quote 1.89 0.36 108.00 1.82 1.92 219.00
143.20 Current price as of 10/18/2021 12:14:19 PM
quote 1.00 -0.48 361.00 0.95 1.00 655.00 144.00 quote 2.33 0.25 20.00 2.32 2.53 434.00
quote 0.61 -0.54 1,237 0.60 0.64 918.00 145.00 quote 3.65 1.01 4.00 3.05 3.25 208.00
quote 0.41 -0.14 216.00 0.36 0.41 669.00 146.00 quote 4.50 -0.78 7.00 3.85 4.05 21.00
quote 0.24 -0.09 115.00 0.21 0.25 649.00 147.00 quote 4.66 0.0100 1.00 4.70 4.95 13.00
quote 0.15 -0.10 128.00 0.12 0.15 245.00 148.00 quote 4.70 -0.50 16.00 5.60 5.90 17.00
quote 0.09 -0.04 34.00 0.07 0.09 189.00 149.00 quote 7.37 0.00 1.00 6.65 6.85
quote 0.06 -0.03 158.00 0.04 0.06 503.00 150.00 quote 7.05 0.00 0.00 7.55 7.80 1.00
quote 0.02 -0.01 19.00 0.01 0.03 18.00 152.50 quote 9.63 0.00 6.00 9.95 10.30 6.00
quote 0.01 -0.02 6.00 0.00 0.03 46.00 155.00 quote 12.06 0.00 6.00 12.50 12.80 6.00
quote 0.64 0.62 6.00 0.00 0.14 10.00 157.50 quote 0.00 0.00 0.00 14.95 15.35
quote 0.64 0.00 6.00 0.00 0.02 6.00 160.00 quote 0.00 0.00 0.00 17.40 17.85
quote 0.00 0.00 0.00 0.00 0.13 162.50 quote 0.00 0.00 0.00 19.95 20.35
quote 0.00 0.00 0.00 0.00 0.10 165.00 quote 0.00 0.00 0.00 22.45 22.85
quote 0.00 0.00 0.00 0.00 0.32 170.00 quote 0.00 0.00 0.00 27.35 27.85
quote 0.00 0.00 0.00 0.00 0.32 175.00 quote 0.00 0.00 0.00 32.35 32.85
quote 0.00 0.00 0.00 0.00 0.32 180.00 quote 0.00 0.00 0.00 37.40 37.90
CALLS PUTS
Expires October 29, 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 48.00 48.45 95.00 quote 0.00 0.00 0.00 0.00 0.34
quote 0.00 0.00 0.00 42.70 43.50 100.00 quote 0.00 0.00 0.00 0.00 0.34
quote 0.00 0.00 0.00 38.00 38.50 105.00 quote 0.00 0.00 0.00 0.00 0.07
quote 0.00 0.00 0.00 33.00 33.55 110.00 quote 0.00 0.00 0.00 0.00 0.03
quote 0.00 0.00 0.00 28.00 28.55 115.00 quote 0.03 -0.05 1.00 0.00 0.03 15.00
quote 0.00 0.00 0.00 23.10 23.35 120.00 quote 0.07 0.00 0.00 0.01 0.11 44.00
quote 0.00 0.00 0.00 18.10 18.40 125.00 quote 0.16 0.00 0.00 0.03 0.11 102.00
quote 0.00 0.00 0.00 15.05 15.40 128.00 quote 0.10 -0.01 2.00 0.08 0.17 4.00
quote 0.00 0.00 0.00 14.10 14.35 129.00 quote 0.14 0.00 0.00 0.08 0.18 5.00
quote 0.00 0.00 0.00 13.15 13.40 130.00 quote 0.21 0.00 0.00 0.10 0.17 33.00
quote 0.00 0.00 0.00 12.10 12.40 131.00 quote 0.20 0.00 0.00 0.13 0.17 20.00
quote 0.00 0.00 0.00 11.10 11.40 132.00 quote 0.23 0.03 1.00 0.15 0.19 7.00
quote 10.41 0.00 1.00 10.15 10.40 133.00 quote 0.23 0.02 3.00 0.18 0.21 21.00
quote 0.00 0.00 0.00 9.15 9.40 134.00 quote 0.22 -0.07 10.00 0.21 0.25 38.00
quote 9.87 0.00 0.00 8.15 8.35 1.00 135.00 quote 0.31 0.00 0.00 0.26 0.30 176.00
quote 0.00 0.00 0.00 7.25 7.45 136.00 quote 0.34 0.02 2.00 0.32 0.38 31.00
quote 6.00 2.10 5.00 6.25 6.45 4.00 137.00 quote 0.53 0.06 9.00 0.41 0.48 79.00
quote 4.89 1.34 7.00 5.35 5.55 12.00 138.00 quote 0.55 0.10 13.00 0.54 0.59 186.00
quote 4.30 0.16 8.00 4.45 4.65 56.00 139.00 quote 0.71 0.14 23.00 0.73 0.75 117.00
quote 3.45 -0.90 5.00 3.60 3.85 139.00 140.00 quote 0.96 0.12 15.00 0.96 1.01 247.00
quote 2.81 -0.12 7.00 2.83 3.00 16.00 141.00 quote 1.23 0.15 15.00 1.25 1.32 205.00
quote 2.24 -0.41 34.00 2.17 2.27 160.00 142.00 quote 1.64 0.27 23.00 1.63 1.72 133.00
quote 1.65 -0.39 32.00 1.59 1.66 95.00 143.00 quote 1.91 0.12 251.00 2.11 2.20 161.00
143.20 Current price as of 10/18/2021 12:14:19 PM
quote 1.34 -0.06 156.00 1.12 1.19 231.00 144.00 quote 2.22 -0.21 54.00 2.64 2.78 130.00
quote 0.66 -0.48 87.00 0.76 0.82 376.00 145.00 quote 2.53 -0.66 11.00 3.30 3.45 47.00
quote 0.55 -0.11 66.00 0.50 0.55 273.00 146.00 quote 0.00 0.00 0.00 4.05 4.25
quote 0.30 -0.22 26.00 0.32 0.37 450.00 147.00 quote 4.95 0.50 6.00 4.85 5.05 2.00
quote 0.25 -0.13 65.00 0.21 0.25 1,369 148.00 quote 4.99 0.00 5.00 5.75 5.95 5.00
quote 0.11 -0.12 1.00 0.13 0.17 133.00 149.00 quote 5.87 0.00 5.00 6.70 6.90 5.00
quote 0.08 -0.26 2.00 0.09 0.13 132.00 150.00 quote 9.38 0.00 0.00 7.60 7.85 2.00
quote 0.05 0.00 44.00 0.01 0.03 48.00 155.00 quote 0.00 0.00 0.00 12.50 12.80
quote 0.05 0.00 0.00 0.00 0.09 4.00 160.00 quote 0.00 0.00 0.00 17.45 17.85
quote 0.00 0.00 0.00 0.00 0.34 165.00 quote 0.00 0.00 0.00 22.45 22.85
quote 0.07 0.00 0.00 0.00 0.08 170.00 quote 0.00 0.00 0.00 27.40 27.85
quote 0.00 0.00 0.00 0.00 0.49 175.00 quote 0.00 0.00 0.00 32.50 32.90
quote 0.00 0.00 0.00 0.00 0.19 180.00 quote 0.00 0.00 0.00 37.40 37.85

November, 2021 Options

Show

December, 2021 Options

Show

January, 2022 Options

Show

April, 2022 Options

Show

June, 2022 Options

Show

January, 2023 Options

Show

January, 2024 Options

Show
Trending Tickers
  • /zigman2/quotes/203240833/composite ASG-0.56%
  • /zigman2/quotes/200272047/composite OI-1.52%
  • /zigman2/quotes/201842100/composite DISCK-2.18%
  • /zigman2/quotes/208424563/composite GRFS-2.16%
  • /zigman2/quotes/202258849/composite COOP+2.03%
X
Powered by StockTwits
Link to MarketWatch's Slice.