Bulletin
Investor Alert

Procter & Gamble Co.

NYS: PG

GO

Set Alerts

Market Index

Overview Profile Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders
/marketstate/country/us
Procter & Gamble Co.

After Hours

 --Real time quotes

Oct 3, 2023, 7:09 p.m.

PG
/zigman2/quotes/202894679/composite

$

145.40

Change

-0.09 -0.06%

Volume

Volume 270,154

Real time quotes

/zigman2/quotes/202894679/composite

Today's close

$ 145.19

$ 145.49

Change

+0.30 +0.21%

Day low

Day high

$145.01

$146.49

Open

52 week low

52 week high

$122.18

$158.38

Open

OPTION CHAIN FOR PROCTER & GAMBLE CO.

In-the-money

October, 2023 Options

Hide
CALLS PUTS
Expires October 6, 2023
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 74.25 0.00 0.00 65.40 65.70 1.00 80.00 quote 0.00 0.00 0.00 0.00 0.17
quote 18.30 0.00 1.00 17.45 17.85 128.00 quote 0.00 0.00 0.00 0.00 0.03
quote 0.00 0.00 0.00 16.45 16.80 129.00 quote 0.00 0.00 0.00 0.00 0.81
quote 14.25 0.00 1.00 14.40 14.85 1.00 131.00
quote 0.00 0.00 0.00 13.40 13.85 132.00
quote 0.00 0.00 0.00 12.40 12.85 133.00
quote 0.00 0.00 0.00 11.45 11.75 134.00
quote 0.00 0.00 0.00 9.40 9.75 136.00
quote 0.00 0.00 0.00 8.45 8.85 137.00
quote 0.00 0.00 0.00 7.50 7.90 138.00
quote 6.05 0.00 4.00 6.55 6.90 4.00 139.00
quote 0.00 0.00 0.00 4.60 4.90 141.00 quote 0.18 -0.03 201.00 0.16 0.19 259.00
quote 5.35 0.00 0.00 3.70 4.10 3.00 142.00 quote 0.27 -0.06 555.00 0.22 0.27 69.00
quote 2.99 -0.96 2.00 2.88 3.05 11.00 143.00 quote 0.39 -0.10 673.00 0.34 0.41 101.00
quote 2.45 0.47 32.00 2.09 2.24 70.00 144.00 quote 0.61 -0.12 94.00 0.54 0.63 182.00
145.49 Current price as of 10/03/2023 04:01:01 PM
quote 0.87 0.02 262.00 0.92 0.96 419.00 146.00 quote 1.37 -0.15 159.00 1.29 1.35 150.00
quote 0.62 0.17 146.00 0.50 0.56 590.00 147.00 quote 1.90 -0.33 41.00 1.88 1.95 162.00
quote 0.30 0.07 193.00 0.26 0.29 460.00 148.00 quote 3.55 1.09 3.00 2.54 2.90 116.00
quote 0.23 0.12 152.00 0.12 0.15 340.00 149.00 quote 3.20 -1.57 10.00 3.35 3.70 70.00
quote 0.03 0.01 15.00 0.02 0.03 200.00 152.50 quote 6.80 -0.10 1.00 6.80 7.15 2.00
quote 0.01 0.00 6.00 0.00 0.03 443.00 157.50 quote 11.05 0.00 0.00 11.80 12.20 3.00
quote 0.04 0.00 0.00 0.00 0.03 142.00 162.50 quote 0.00 0.00 0.00 16.85 17.25
quote 0.00 0.00 0.00 0.00 0.84 167.50 quote 0.00 0.00 0.00 21.85 22.20
quote 0.00 0.00 0.00 0.00 0.89 172.50 quote 0.00 0.00 0.00 26.70 27.20
quote 0.00 0.00 0.00 0.00 0.86 177.50 quote 0.00 0.00 0.00 31.85 32.20
quote 0.00 0.00 0.00 0.00 1.33 182.50 quote 0.00 0.00 0.00 36.90 37.25
quote 0.00 0.00 0.00 0.00 0.31 230.00 quote 0.00 0.00 0.00 84.30 84.80
CALLS PUTS
Expires October 13, 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 70.35 70.80 75.00 quote 0.00 0.00 0.00 0.00 0.07
quote 0.00 0.00 0.00 65.40 65.80 80.00 quote 0.00 0.00 0.00 0.00 0.17
quote 69.35 0.00 0.00 60.35 60.80 1.00 85.00 quote 0.00 0.00 0.00 0.00 0.18
quote 0.00 0.00 0.00 55.30 55.90 90.00 quote 0.00 0.00 0.00 0.00 0.52
quote 0.00 0.00 0.00 50.45 50.80 95.00 quote 0.00 0.00 0.00 0.00 0.18
quote 0.00 0.00 0.00 45.40 45.80 100.00 quote 0.00 0.00 0.00 0.00 0.33
quote 0.00 0.00 0.00 40.45 40.80 105.00 quote 0.00 0.00 0.00 0.00 0.48
quote 44.98 0.00 0.00 35.45 35.90 10.00 110.00 quote 0.00 0.00 0.00 0.00 0.27
quote 0.00 0.00 0.00 30.45 30.95 115.00 quote 0.00 0.00 0.00 0.00 2.14
quote 0.00 0.00 0.00 25.45 25.95 120.00 quote 0.03 0.00 119.00 0.01 0.03
quote 0.00 0.00 0.00 20.30 21.15 125.00 quote 0.05 0.00 0.00 0.05 0.06 56.00
quote 0.00 0.00 0.00 15.55 16.10 130.00 quote 0.06 0.00 208.00 0.05 0.11 133.00
quote 0.00 0.00 0.00 12.60 13.20 133.00 quote 0.14 0.03 1.00 0.09 0.15 33.00
quote 0.00 0.00 0.00 11.65 12.05 134.00 quote 0.17 0.02 11.00 0.15 0.17 2.00
quote 0.00 0.00 0.00 10.65 11.10 135.00 quote 0.17 -0.0100 10.00 0.16 0.20 105.00
quote 0.00 0.00 0.00 9.60 10.15 136.00 quote 0.18 0.0100 1.00 0.19 0.23 3.00
quote 0.00 0.00 0.00 8.65 9.25 137.00 quote 0.22 -0.08 1.00 0.22 0.26 5.00
quote 0.00 0.00 0.00 7.70 8.40 138.00
quote 0.00 0.00 0.00 6.90 7.15 139.00
quote 14.20 0.00 0.00 6.00 6.25 4.00 140.00 quote 0.41 -0.12 19.00 0.42 0.47 54.00
quote 0.00 0.00 0.00 5.10 5.65 141.00
quote 0.00 0.00 0.00 4.30 4.50 142.00
quote 4.05 0.64 28.00 3.55 3.70 1.00 143.00
quote 3.18 0.51 34.00 2.93 2.98 24.00 144.00
quote 2.52 0.46 75.00 2.29 2.33 74.00 145.00 quote 1.53 -0.16 106.00 1.52 1.58 333.00
145.49 Current price as of 10/03/2023 04:01:01 PM
quote 1.84 0.29 258.00 1.70 1.76 172.00 146.00
quote 1.28 0.19 112.00 1.24 1.29 76.00 147.00
quote 0.92 0.16 91.00 0.83 0.92 38.00 148.00
quote 0.58 0.11 66.00 0.59 0.62 58.00 149.00
quote 0.46 0.17 37.00 0.35 0.44 257.00 150.00 quote 4.70 -0.35 24.00 4.55 4.85 222.00
quote 0.15 0.06 23.00 0.12 0.15 441.00 152.50
quote 0.07 0.02 15.00 0.04 0.06 266.00 155.00 quote 8.65 -1.15 3.00 9.15 9.95 67.00
quote 0.04 -0.01 12.00 0.02 0.03 870.00 157.50
quote 0.03 -0.02 4.00 0.02 0.03 4,157 160.00 quote 12.95 0.00 0.00 14.35 14.80 1.00
quote 0.00 0.00 0.00 0.00 0.03 162.50
quote 0.08 0.00 0.00 0.00 0.03 7.00 165.00 quote 11.07 0.00 0.00 19.35 20.10
quote 0.00 0.00 0.00 0.00 0.03 167.50
quote 0.00 0.00 0.00 0.00 0.51 170.00 quote 0.00 0.00 0.00 24.40 25.05
quote 0.02 0.00 0.00 0.00 0.03 40.00 172.50
quote 0.00 0.00 0.00 0.00 0.51 175.00 quote 0.00 0.00 0.00 29.35 29.85
quote 0.00 0.00 0.00 0.00 0.03 177.50
quote 0.00 0.00 0.00 0.00 0.52 180.00 quote 0.00 0.00 0.00 34.35 34.85
quote 0.00 0.00 0.00 0.00 0.03 182.50
quote 0.00 0.00 0.00 0.00 0.52 185.00 quote 0.00 0.00 0.00 39.35 39.75
quote 0.00 0.00 0.00 0.00 0.51 190.00 quote 0.00 0.00 0.00 44.35 44.80
quote 0.00 0.00 0.00 0.00 0.52 195.00 quote 0.00 0.00 0.00 49.30 49.80
quote 0.00 0.00 0.00 0.00 0.52 200.00 quote 0.00 0.00 0.00 54.35 54.75
quote 0.00 0.00 0.00 0.00 0.52 205.00 quote 0.00 0.00 0.00 59.35 59.80
quote 0.00 0.00 0.00 0.00 0.52 210.00 quote 0.00 0.00 0.00 64.35 64.95
quote 0.00 0.00 0.00 0.00 0.52 215.00 quote 0.00 0.00 0.00 69.35 69.90
quote 0.00 0.00 0.00 0.00 0.52 220.00 quote 0.00 0.00 0.00 74.25 74.95
quote 0.00 0.00 0.00 0.00 0.52 225.00 quote 0.00 0.00 0.00 79.30 79.95
quote 0.00 0.00 0.00 0.00 0.65 230.00 quote 0.00 0.00 0.00 84.30 85.05
CALLS PUTS
Expires October 20, 2023
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 84.10 0.00 0.00 75.50 75.90 24.00 70.00 quote 0.14 0.00 0.00 0.00 0.08 10.00
quote 79.35 0.00 0.00 70.45 70.85 13.00 75.00 quote 0.10 0.00 0.00 0.00 0.35 44.00
quote 73.85 0.00 0.00 65.45 65.85 23.00 80.00 quote 0.13 0.00 0.00 0.00 0.12 31.00
quote 70.20 0.00 0.00 60.50 60.85 310.00 85.00 quote 0.15 0.00 0.00 0.00 0.15 13.00
quote 55.67 -7.73 3.00 55.50 55.95 48.00 90.00 quote 0.01 0.00 0.00 0.00 0.15 12.00
quote 59.45 0.00 0.00 50.45 51.05 75.00 95.00 quote 0.01 0.00 0.00 0.00 0.06 23.00
quote 53.20 0.00 0.00 45.55 45.90 46.00 100.00 quote 0.04 0.02 1.00 0.00 0.06 26.00
quote 49.65 0.00 0.00 40.55 40.95 103.00 105.00 quote 0.02 0.00 0.00 0.00 0.10 140.00
quote 44.40 0.00 0.00 35.55 36.20 65.00 110.00 quote 0.14 0.00 0.00 0.00 0.16 261.00
quote 40.45 0.00 0.00 30.50 30.95 53.00 115.00 quote 0.04 0.03 1.00 0.01 0.15 264.00
quote 25.87 -8.62 3.00 25.60 26.00 21.00 120.00 quote 0.06 -0.03 38.00 0.04 0.10 607.00
quote 25.05 0.00 0.00 20.55 21.25 93.00 125.00 quote 0.14 -0.02 2.00 0.13 0.31 622.00
quote 16.40 0.70 1.00 15.80 16.25 196.00 130.00 quote 0.33 0.03 19.00 0.31 0.34 1,491
quote 11.32 1.57 20.00 11.10 11.35 202.00 135.00 quote 0.67 0.04 64.00 0.63 0.70 2,129
quote 6.97 0.32 2.00 6.75 7.00 781.00 140.00 quote 1.50 0.03 111.00 1.43 1.52 2,905
quote 6.50 0.65 18.00 6.00 6.20 42.00 141.00 quote 1.68 0.21 2.00 1.66 1.76 40.00
quote 5.85 0.95 25.00 5.25 5.50 20.00 142.00 quote 2.06 0.07 19.00 1.95 2.08 45.00
quote 5.10 0.85 4.00 4.65 4.75 13.00 143.00 quote 1.94 -0.39 10.00 2.29 2.39 142.00
quote 4.45 0.95 2.00 4.00 4.10 47.00 144.00 quote 2.70 -0.18 2.00 2.68 2.79 88.00
quote 3.60 0.58 88.00 3.35 3.50 664.00 145.00 quote 3.20 -0.03 201.00 3.10 3.25 4,481
145.49 Current price as of 10/03/2023 04:01:01 PM
quote 3.05 0.51 163.00 2.86 2.94 230.00 146.00 quote 3.55 -0.20 6.00 3.60 3.70 149.00
quote 2.31 0.29 8.00 2.36 2.44 93.00 147.00 quote 4.04 -0.41 9.00 4.15 4.25 139.00
quote 2.18 0.55 20.00 1.89 2.00 75.00 148.00 quote 4.45 -0.96 3.00 4.75 4.85 229.00
quote 1.66 0.41 74.00 1.51 1.61 239.00 149.00 quote 4.75 -1.45 3.00 5.40 5.60 214.00
quote 1.20 0.20 114.00 1.19 1.31 2,129 150.00 quote 6.09 -0.26 26.00 6.10 6.30 3,761
quote 0.71 0.18 10.00 0.63 0.70 757.00 152.50 quote 7.25 -1.47 1.00 8.05 8.30 753.00
quote 0.38 0.11 363.00 0.33 0.36 9,341 155.00 quote 10.28 -0.71 23.00 9.95 10.60 3,137
quote 0.23 0.10 113.00 0.18 0.22 614.00 157.50 quote 10.62 0.00 0.00 12.50 13.45 17.00
quote 0.13 0.02 406.00 0.07 0.14 18,706 160.00 quote 14.95 -0.93 6.00 14.70 15.30 449.00
quote 0.09 0.04 1.00 0.02 0.14 123.00 162.50 quote 10.15 0.00 0.00 17.45 17.95 11.00
quote 0.06 0.02 33.00 0.03 0.10 6,342 165.00 quote 16.11 0.00 0.00 19.75 20.50 75.00
quote 0.10 0.00 0.00 0.02 0.12 1.00 167.50 quote 13.40 0.00 0.00 22.40 23.15 21.00
quote 0.02 0.00 1.00 0.01 0.07 1,786 170.00 quote 25.40 4.26 70.00 24.55 25.35 330.00
quote 0.01 -0.01 11.00 0.01 0.10 72.00 172.50 quote 20.10 0.00 0.00 27.40 28.15 11.00
quote 0.01 0.00 2.00 0.01 0.06 535.00 175.00 quote 23.10 0.00 0.00 29.75 30.60 108.00
quote 0.00 0.00 0.00 0.00 1.78 177.50 quote 24.45 0.00 0.00 32.40 33.10 127.00
quote 0.01 -0.01 13.00 0.00 0.03 87.00 180.00 quote 26.15 0.00 0.00 34.55 35.45 1.00
quote 0.00 0.00 0.00 0.00 0.12 182.50 quote 28.00 0.00 0.00 37.35 37.85 2.00
quote 0.01 0.00 0.00 0.00 0.04 154.00 185.00 quote 30.95 0.00 0.00 39.70 40.30 1.00
quote 0.08 0.00 0.00 0.00 0.03 92.00 190.00 quote 37.35 0.00 0.00 44.75 45.55 11.00
quote 0.01 0.00 0.00 0.00 0.32 3.00 195.00 quote 41.10 0.00 0.00 49.80 50.50 13.00
quote 0.04 0.00 0.00 0.00 0.05 13.00 200.00 quote 45.55 0.00 0.00 54.80 55.50 4.00
quote 0.00 0.00 0.00 0.00 1.01 205.00 quote 0.00 0.00 0.00 59.75 60.05
quote 0.00 0.00 0.00 0.00 0.17 210.00 quote 0.00 0.00 0.00 64.60 65.20
quote 0.00 0.00 0.00 0.00 0.17 215.00 quote 0.00 0.00 0.00 69.50 70.35
quote 0.00 0.00 0.00 0.00 0.04 220.00 quote 0.00 0.00 0.00 74.75 75.40
quote 0.00 0.00 0.00 0.00 0.11 225.00 quote 0.00 0.00 0.00 79.70 80.50
quote 0.00 0.00 0.00 0.00 0.08 230.00 quote 0.00 0.00 0.00 84.60 85.15
CALLS PUTS
Expires October 27, 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 70.25 70.95 75.00 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 65.25 65.90 80.00 quote 0.00 0.00 0.00 0.00 0.75
quote 68.45 0.00 0.00 60.40 60.95 1.00 85.00 quote 0.00 0.00 0.00 0.00 2.13
quote 0.00 0.00 0.00 55.35 55.95 90.00 quote 0.00 0.00 0.00 0.00 2.13
quote 0.00 0.00 0.00 50.40 50.95 95.00 quote 0.00 0.00 0.00 0.00 2.13
quote 0.00 0.00 0.00 45.30 45.95 100.00 quote 0.00 0.00 0.00 0.00 1.75
quote 0.00 0.00 0.00 40.35 41.00 105.00 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 35.35 36.00 110.00 quote 0.10 0.00 1.00 0.01 0.07 1.00
quote 0.00 0.00 0.00 30.40 31.05 115.00 quote 0.06 0.00 1.00 0.01 0.13
quote 0.00 0.00 0.00 25.45 26.05 120.00 quote 0.00 0.00 0.00 0.06 0.20
quote 0.00 0.00 0.00 20.70 21.40 125.00 quote 0.27 0.17 2.00 0.15 0.27 44.00
quote 14.82 -5.53 1.00 15.80 16.25 1.00 130.00 quote 0.39 -0.01 1.00 0.35 0.45 4.00
quote 0.00 0.00 0.00 11.15 11.55 135.00 quote 0.85 -0.02 3.00 0.76 0.89 72.00
quote 7.30 1.50 1.00 6.95 7.20 1.00 140.00 quote 1.74 0.00 2.00 1.63 1.80 92.00
quote 3.80 0.43 50.00 3.55 3.80 45.00 145.00 quote 3.36 -0.28 1.00 3.40 3.55 59.00
145.49 Current price as of 10/03/2023 04:01:01 PM
quote 1.50 0.30 214.00 1.38 1.64 178.00 150.00 quote 6.02 -0.79 1.00 6.15 6.50 81.00
quote 0.50 0.23 19.00 0.40 0.50 73.00 155.00 quote 9.34 0.00 0.00 9.80 10.65 38.00
quote 0.17 0.06 38.00 0.06 0.18 703.00 160.00 quote 10.30 0.00 0.00 14.90 15.35 3.00
quote 0.07 0.03 24.00 0.03 0.25 43.00 165.00 quote 0.00 0.00 0.00 19.80 20.45
quote 0.09 0.00 0.00 0.01 0.17 3.00 170.00 quote 17.10 0.00 0.00 24.60 25.75 11.00
quote 0.00 0.00 0.00 0.00 0.32 175.00 quote 21.05 0.00 0.00 29.50 30.75 1.00
quote 0.00 0.00 0.00 0.00 0.75 180.00 quote 0.00 0.00 0.00 34.70 35.45
quote 0.00 0.00 0.00 0.00 0.75 185.00 quote 0.00 0.00 0.00 39.30 40.65
quote 0.00 0.00 0.00 0.00 0.75 190.00 quote 0.00 0.00 0.00 44.55 45.45
quote 0.00 0.00 0.00 0.00 0.75 195.00 quote 0.00 0.00 0.00 49.45 50.70
quote 0.00 0.00 0.00 0.00 1.75 200.00 quote 0.00 0.00 0.00 54.65 55.40
quote 0.00 0.00 0.00 0.00 1.75 205.00 quote 0.00 0.00 0.00 59.50 60.35
quote 0.00 0.00 0.00 0.00 2.13 210.00 quote 0.00 0.00 0.00 64.50 65.55
quote 0.00 0.00 0.00 0.00 2.13 215.00 quote 0.00 0.00 0.00 69.60 70.50
quote 0.00 0.00 0.00 0.00 2.13 220.00 quote 0.00 0.00 0.00 74.25 75.90
quote 0.00 0.00 0.00 0.00 0.75 225.00 quote 0.00 0.00 0.00 79.15 80.95

November, 2023 Options

Show

December, 2023 Options

Show

January, 2024 Options

Show

April, 2024 Options

Show

June, 2024 Options

Show

January, 2025 Options

Show

January, 2026 Options

Show
Show All | Hide All
Link to MarketWatch's Slice.