Bulletin
Investor Alert

Procter & Gamble Co.

NYS: PG

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

May 14, 2021, 7:54 p.m.

PG
/zigman2/quotes/202894679/composite

$

138.22

Change

+0.21 +0.15%

Volume

Volume 175,636

Quotes are delayed by 20 min

/zigman2/quotes/202894679/composite

Previous close

$ 137.72

$ 138.01

Change

+0.29 +0.21%

Day low

Day high

$137.67

$139.10

Open

52 week low

52 week high

$111.43

$146.92

Open

OPTION CHAIN FOR PROCTER & GAMBLE CO.

In-the-money

May, 2021 Options

Hide
CALLS PUTS
Expires May 14, 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 37.50 39.15 100.00 quote 0.03 0.00 0.00 0.00 0.02 30.00
quote 0.00 0.00 0.00 32.85 33.45 105.00 quote 0.12 0.00 0.00 0.00 0.02 291.00
quote 0.00 0.00 0.00 18.90 19.45 119.00 quote 0.00 0.00 0.00 0.00 0.02
quote 0.00 0.00 0.00 16.95 17.35 121.00 quote 0.05 0.00 0.00 0.00 0.04 15.00
quote 0.00 0.00 0.00 15.85 16.40 122.00 quote 0.02 0.00 0.00 0.00 0.03 2.00
quote 0.00 0.00 0.00 14.85 15.45 123.00 quote 0.01 0.00 0.00 0.00 0.04 78.00
138.01 Current price as of 5/14/2021 04:02:37 PM
quote 0.03 0.00 0.00 0.00 0.04 21.00 149.00 quote 0.00 0.00 0.00 10.45 11.10
quote 0.00 0.00 0.00 0.00 2.07 152.50 quote 16.69 0.00 0.00 14.05 14.60
CALLS PUTS
Expires May 21, 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 72.50 73.60 65.00 quote 0.05 0.00 0.00 0.00 0.19 62.00
quote 67.17 0.00 0.00 67.50 68.60 70.00 quote 0.04 0.00 0.00 0.00 0.18 11.00
quote 62.15 0.00 0.00 62.40 63.85 75.00 quote 0.12 0.00 0.00 0.00 0.19 100.00
quote 0.00 0.00 0.00 57.50 59.15 80.00 quote 0.11 0.00 0.00 0.00 0.14 2.00
quote 52.01 0.00 0.00 52.50 54.00 85.00 quote 0.02 0.00 0.00 0.00 0.14 12.00
quote 47.04 0.00 0.00 47.50 48.90 90.00 quote 0.03 0.00 0.00 0.00 0.13 167.00
quote 42.80 0.00 0.00 42.50 44.30 20.00 95.00 quote 0.03 0.00 0.00 0.00 0.15 1,921
quote 0.00 0.00 0.00 37.25 39.10 100.00 quote 0.04 0.00 0.00 0.00 0.12 112.00
quote 30.80 0.00 0.00 32.40 33.80 30.00 105.00 quote 0.03 0.00 0.00 0.00 0.10 390.00
quote 27.08 0.00 0.00 27.65 28.80 56.00 110.00 quote 0.01 0.00 7.00 0.00 0.13 922.00
quote 19.11 0.00 0.00 22.50 23.50 2.00 115.00 quote 0.01 0.00 3.00 0.00 0.01 3,485
quote 18.25 0.25 1.00 17.85 18.45 86.00 120.00 quote 0.02 -0.02 2.00 0.00 0.16 1,800
quote 0.00 0.00 0.00 15.85 16.50 122.00 quote 0.05 0.00 1.00 0.00 0.85 1.00
quote 0.00 0.00 0.00 14.85 15.45 123.00 quote 0.03 -0.07 11.00 0.00 0.10 59.00
quote 0.00 0.00 0.00 13.55 14.75 124.00 quote 0.02 -0.04 1.00 0.00 0.10 20.00
quote 12.20 -0.80 10.00 12.55 13.45 19.00 125.00 quote 0.03 -0.03 10.00 0.02 0.06 1,903
quote 10.75 0.00 0.00 11.60 12.45 126.00 quote 0.03 -0.05 5.00 0.02 0.05 80.00
quote 11.51 4.10 33.00 10.95 11.35 33.00 127.00 quote 0.04 -0.05 34.00 0.02 0.05 182.00
quote 8.12 -2.18 15.00 9.45 10.70 18.00 128.00 quote 0.04 -0.07 3.00 0.03 0.06 361.00
quote 9.47 0.56 5.00 8.90 9.15 16.00 129.00 quote 0.06 -0.09 110.00 0.05 0.07 361.00
quote 8.20 -0.08 38.00 7.95 8.20 242.00 130.00 quote 0.06 -0.09 100.00 0.06 0.08 3,564
quote 7.72 1.30 5.00 6.45 7.35 199.00 131.00 quote 0.08 -0.13 2.00 0.07 0.10 402.00
quote 6.30 1.64 1.00 5.65 6.20 400.00 132.00 quote 0.11 -0.18 23.00 0.09 0.12 547.00
quote 5.40 -0.05 41.00 5.05 5.25 247.00 133.00 quote 0.14 -0.22 31.00 0.12 0.16 660.00
quote 4.55 1.00 14.00 4.10 4.30 389.00 134.00 quote 0.18 -0.25 44.00 0.19 0.23 1,300
quote 3.55 0.05 72.00 3.25 3.55 2,536 135.00 quote 0.27 -0.37 100.00 0.30 0.34 2,628
quote 2.51 -0.46 28.00 2.38 2.55 842.00 136.00 quote 0.50 -0.32 137.00 0.45 0.52 567.00
quote 1.83 -0.16 127.00 1.75 1.80 1,067 137.00 quote 0.70 -0.51 160.00 0.75 0.80 343.00
quote 1.23 -0.27 312.00 1.14 1.26 827.00 138.00 quote 1.05 -0.58 312.00 1.15 1.24 311.00
138.01 Current price as of 5/14/2021 04:02:37 PM
quote 0.78 -0.34 282.00 0.70 0.78 607.00 139.00 quote 1.56 -0.28 43.00 1.64 1.75 177.00
quote 0.44 -0.36 326.00 0.38 0.42 6,313 140.00 quote 2.21 -0.50 10.00 2.25 2.44 371.00
quote 0.24 -0.17 105.00 0.19 0.22 902.00 141.00 quote 6.10 0.00 0.00 3.00 3.35 11.00
quote 0.11 -0.16 115.00 0.09 0.12 712.00 142.00 quote 5.00 0.00 0.00 3.80 4.30 8.00
quote 0.05 -0.14 12.00 0.04 0.06 607.00 143.00 quote 4.75 0.00 0.00 4.70 5.10 6.00
quote 0.03 -0.04 661.00 0.02 0.04 736.00 144.00 quote 8.60 0.00 0.00 5.70 6.20 11.00
quote 0.03 -0.07 620.00 0.01 0.06 4,445 145.00 quote 9.02 -0.54 1.00 6.60 7.20 42.00
quote 0.07 0.00 0.00 0.00 0.06 31.00 146.00 quote 10.45 0.00 0.00 7.35 8.55 9.00
quote 0.03 0.00 3.00 0.00 0.18 46.00 147.00 quote 9.20 0.00 0.00 8.55 9.15 12.00
quote 0.00 0.00 0.00 0.00 0.17 148.00 quote 0.00 0.00 0.00 9.55 10.40
quote 0.10 0.00 0.00 0.00 0.06 6.00 149.00 quote 13.60 0.00 0.00 10.45 11.15
quote 0.01 -0.01 10.00 0.00 0.01 1,878 150.00 quote 16.10 0.00 0.00 11.60 12.10 150.00
quote 0.00 0.00 0.00 0.00 0.40 152.50 quote 0.00 0.00 0.00 14.05 14.70
quote 0.01 0.00 0.00 0.00 0.15 29.00 155.00 quote 18.90 0.00 0.00 16.55 17.15 1.00
quote 0.01 0.00 0.00 0.00 0.08 131.00 160.00 quote 0.00 0.00 0.00 21.35 22.50
quote 0.02 0.00 0.00 0.00 0.14 9.00 165.00 quote 28.90 0.00 0.00 26.05 27.50
quote 0.05 0.00 0.00 0.00 0.32 4.00 170.00 quote 33.90 0.00 0.00 31.05 32.20
quote 0.15 0.00 0.00 0.00 0.63 5.00 175.00 quote 0.00 0.00 0.00 36.35 37.35
quote 0.01 0.00 0.00 0.00 0.01 3.00 180.00 quote 0.00 0.00 0.00 41.20 42.60
quote 0.00 0.00 0.00 0.00 0.07 190.00 quote 0.00 0.00 0.00 51.00 52.70
CALLS PUTS
Expires May 28, 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 66.10 70.05 70.00 quote 0.00 0.00 0.00 0.00 0.19
quote 0.00 0.00 0.00 62.50 64.10 75.00 quote 0.00 0.00 0.00 0.00 0.19
quote 0.00 0.00 0.00 56.10 60.25 80.00 quote 0.00 0.00 0.00 0.00 0.19
quote 0.00 0.00 0.00 52.75 54.70 85.00 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 47.40 48.90 90.00 quote 0.00 0.00 0.00 0.00 0.19
quote 0.00 0.00 0.00 42.10 44.95 95.00 quote 0.00 0.00 0.00 0.00 0.19
quote 0.00 0.00 0.00 37.65 39.20 100.00 quote 0.16 0.00 0.00 0.00 0.25 2.00
quote 29.85 0.00 0.00 32.75 34.15 44.00 105.00 quote 0.00 0.00 0.00 0.00 0.40
quote 0.00 0.00 0.00 27.45 28.85 110.00 quote 0.12 0.00 0.00 0.00 0.55 8.00
quote 0.00 0.00 0.00 22.35 23.80 115.00 quote 0.04 0.00 0.00 0.00 1.45 4.00
quote 0.00 0.00 0.00 18.85 19.75 119.00 quote 0.04 0.00 0.00 0.01 0.17 1,000
quote 14.90 0.00 0.00 17.80 18.75 5.00 120.00 quote 0.05 -0.01 16.00 0.02 0.15 107.00
quote 0.00 0.00 0.00 16.75 17.80 121.00 quote 0.00 0.00 0.00 0.03 0.15
quote 0.00 0.00 0.00 15.85 16.45 122.00 quote 0.19 0.00 0.00 0.04 0.23 1.00
quote 0.00 0.00 0.00 14.80 15.50 123.00 quote 0.32 0.07 14.00 0.05 0.12 27.00
quote 9.00 0.00 0.00 13.95 14.65 2.00 124.00 quote 0.27 0.00 0.00 0.07 0.13 22.00
quote 13.70 2.70 1.00 12.80 13.65 5.00 125.00 quote 0.12 -0.06 3.00 0.09 0.14 71.00
quote 12.17 0.00 0.00 11.90 12.65 2.00 126.00 quote 0.33 0.12 32.00 0.11 0.22 117.00
quote 10.75 0.00 0.00 10.35 12.85 6.00 127.00 quote 0.21 0.00 0.00 0.13 0.17 395.00
quote 7.70 0.00 0.00 10.05 10.55 4.00 128.00 quote 0.18 -0.13 1.00 0.16 0.20 86.00
quote 9.38 -0.34 68.00 9.15 9.45 1,091 129.00 quote 0.21 -0.11 2.00 0.19 0.23 86.00
quote 8.55 -0.20 12.00 8.15 8.60 125.00 130.00 quote 0.21 -0.17 5.00 0.23 0.27 78.00
quote 7.55 2.61 1.00 7.10 7.60 18.00 131.00 quote 0.52 0.00 0.00 0.28 0.31 39.00
quote 6.60 0.00 1.00 6.30 6.60 23.00 132.00 quote 0.37 -0.10 5.00 0.34 0.37 527.00
quote 5.72 1.10 9.00 5.35 5.70 32.00 133.00 quote 0.44 -0.24 9.00 0.37 0.46 751.00
quote 4.72 -0.45 68.00 4.40 4.80 1,083 134.00 quote 0.52 -0.25 14.00 0.51 0.59 94.00
quote 3.95 -0.39 18.00 3.65 3.95 176.00 135.00 quote 0.73 -0.32 2.00 0.65 0.75 88.00
quote 3.55 0.15 7.00 2.89 3.05 100.00 136.00 quote 0.96 -0.53 2.00 0.87 0.99 246.00
quote 2.44 -0.42 12.00 2.21 2.53 161.00 137.00 quote 1.23 -1.47 38.00 1.18 1.31 762.00
quote 1.82 -0.28 87.00 1.66 1.76 340.00 138.00 quote 1.61 -0.36 11.00 1.55 1.76 32.00
138.01 Current price as of 5/14/2021 04:02:37 PM
quote 1.30 -0.31 157.00 1.17 1.36 370.00 139.00 quote 0.00 0.00 0.00 2.04 2.26
quote 0.89 -0.32 104.00 0.84 0.91 418.00 140.00 quote 2.67 -0.55 1.00 2.69 2.95 17.00
quote 0.62 -0.25 10.00 0.57 0.70 247.00 141.00 quote 0.00 0.00 0.00 3.35 3.75
quote 0.45 0.04 98.00 0.39 0.46 211.00 142.00 quote 0.00 0.00 0.00 4.10 4.45
quote 0.33 0.02 2.00 0.26 0.33 54.00 143.00 quote 4.97 -0.53 1.00 4.90 5.45 1.00
quote 0.24 -0.07 2.00 0.16 0.33 98.00 144.00 quote 0.00 0.00 0.00 5.85 6.55
quote 0.23 0.00 0.00 0.10 0.23 16.00 145.00 quote 7.20 0.00 0.00 6.75 7.35 7.00
quote 0.31 0.00 0.00 0.06 0.17 2.00 146.00 quote 0.00 0.00 0.00 7.55 8.20
quote 0.21 0.00 0.00 0.04 0.12 1.00 147.00 quote 0.00 0.00 0.00 8.60 9.20
quote 0.00 0.00 0.00 0.03 0.36 148.00 quote 0.00 0.00 0.00 9.50 10.20
quote 0.03 0.00 0.00 0.02 0.61 11.00 149.00 quote 0.00 0.00 0.00 10.55 11.30
quote 0.05 -0.06 5.00 0.00 0.10 1,114 150.00 quote 0.00 0.00 0.00 11.65 12.60
quote 0.27 0.00 0.00 0.00 0.16 2.00 152.50 quote 0.00 0.00 0.00 14.15 15.15
quote 0.00 0.00 0.00 0.00 0.21 155.00 quote 0.00 0.00 0.00 16.55 17.20
quote 0.00 0.00 0.00 0.00 0.19 160.00 quote 0.00 0.00 0.00 21.40 22.25
quote 0.00 0.00 0.00 0.00 0.49 165.00 quote 0.00 0.00 0.00 26.35 27.80

June, 2021 Options

Show

July, 2021 Options

Show

August, 2021 Options

Show

September, 2021 Options

Show

October, 2021 Options

Show

January, 2022 Options

Show

June, 2022 Options

Show

January, 2023 Options

Show
Trending Tickers
  • /quotes/zigman/17636479/composite VUZI+15.60%
  • /quotes/zigman/237947/composite JCP-5.83%
  • /quotes/zigman/59392505/composite NUGT-2.93%
  • /quotes/zigman/59386294/composite JNUG-5.94%
  • /quotes/zigman/65801738/composite TLT+1.11%
X
Powered by StockTwits
Link to MarketWatch's Slice.