Bulletin
Investor Alert

Procter & Gamble Co.

NYS: PG

GO
/marketstate/country/us

After Hours

 --Real time quotes

Aug 9, 2022, 6:05 p.m.

PG
/zigman2/quotes/202894679/composite

$

144.83

Change

-0.10 -0.07%

Volume

Volume 101,741

Real time quotes

/zigman2/quotes/202894679/composite

Today's close

$ 145.27

$ 144.93

Change

-0.34 -0.23%

Day low

Day high

$144.49

$145.94

Open

52 week low

52 week high

$129.50

$165.35

Open

OPTION CHAIN FOR PROCTER & GAMBLE CO.

In-the-money

August, 2022 Options

Hide
CALLS PUTS
Expires August 12, 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 68.95 70.95 75.00 quote 0.00 0.00 0.00 0.00 0.28
quote 0.00 0.00 0.00 64.55 66.05 80.00 quote 0.00 0.00 0.00 0.00 0.28
quote 0.00 0.00 0.00 59.50 61.05 85.00 quote 0.00 0.00 0.00 0.00 0.27
quote 0.00 0.00 0.00 53.55 56.00 90.00 quote 0.00 0.00 0.00 0.00 0.28
quote 0.00 0.00 0.00 49.50 50.95 95.00 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 44.50 45.95 100.00 quote 0.03 0.00 0.00 0.00 0.27 2.00
quote 0.00 0.00 0.00 39.50 40.95 105.00 quote 0.00 0.00 0.00 0.00 0.27
quote 0.00 0.00 0.00 33.95 35.70 110.00 quote 0.05 0.00 0.00 0.00 0.28 5.00
quote 0.00 0.00 0.00 28.90 30.60 115.00 quote 0.26 0.00 0.00 0.00 0.18 40.00
quote 0.00 0.00 0.00 24.00 26.10 120.00 quote 0.02 0.00 0.00 0.00 0.18 31.00
quote 0.00 0.00 0.00 22.95 24.40 121.00 quote 0.02 0.00 1.00 0.00 0.01 1.00
quote 0.00 0.00 0.00 21.95 23.35 122.00 quote 0.02 0.00 5.00 0.00 0.01 5.00
quote 0.00 0.00 0.00 21.60 22.25 123.00 quote 0.00 0.00 0.00 0.00 0.03
quote 0.00 0.00 0.00 20.00 21.95 124.00 quote 0.05 0.00 0.00 0.00 0.03 2.00
quote 13.80 0.00 0.00 18.95 20.85 125.00 quote 0.03 -0.03 1.00 0.00 0.03 58.00
quote 0.00 0.00 0.00 18.50 19.25 126.00 quote 0.06 0.00 0.00 0.00 0.03 3.00
quote 0.00 0.00 0.00 16.95 18.85 127.00 quote 0.01 -0.01 1.00 0.00 0.03 2.00
quote 0.00 0.00 0.00 16.55 17.25 128.00 quote 0.02 -0.01 100.00 0.00 0.03 102.00
quote 0.00 0.00 0.00 15.45 16.25 129.00 quote 0.02 0.00 56.00 0.00 0.03 56.00
quote 0.00 0.00 0.00 14.00 15.95 130.00 quote 0.07 0.00 0.00 0.00 0.03 249.00
quote 0.00 0.00 0.00 13.30 14.50 131.00 quote 0.33 0.00 0.00 0.00 0.18 28.00
quote 8.95 0.00 0.00 12.00 13.85 2.00 132.00 quote 0.02 -0.02 1.00 0.00 0.03 315.00
quote 7.45 0.00 0.00 11.45 13.10 2.00 133.00 quote 0.02 -0.01 7.00 0.00 0.03 152.00
quote 0.00 0.00 0.00 10.00 11.90 134.00 quote 0.03 -0.01 10.00 0.02 0.04 39.00
quote 7.55 0.00 0.00 9.05 10.90 98.00 135.00 quote 0.04 -0.01 3.00 0.03 0.04 101.00
quote 5.35 0.00 0.00 7.95 10.00 19.00 136.00 quote 0.04 -0.03 3.00 0.04 0.05 55.00
quote 5.80 0.00 0.00 7.65 8.55 31.00 137.00 quote 0.06 -0.03 7.00 0.05 0.06 112.00
quote 5.65 1.35 4.00 6.50 7.95 47.00 138.00 quote 0.05 -0.05 7.00 0.03 0.08 165.00
quote 4.60 -0.40 2.00 5.55 6.90 61.00 139.00 quote 0.09 -0.02 7.00 0.08 0.10 182.00
quote 5.55 0.65 1.00 4.95 5.20 477.00 140.00 quote 0.13 -0.01 14.00 0.11 0.15 1,033
quote 4.57 0.82 3.00 4.05 4.35 396.00 141.00 quote 0.17 -0.08 28.00 0.16 0.20 340.00
quote 3.39 -0.11 4.00 3.10 3.35 281.00 142.00 quote 0.26 -0.04 10.00 0.25 0.32 153.00
quote 2.47 -0.44 18.00 2.32 2.52 405.00 143.00 quote 0.42 -0.18 52.00 0.41 0.50 395.00
quote 1.66 -0.44 189.00 1.63 1.78 1,253 144.00 quote 0.71 -0.09 85.00 0.67 0.77 176.00
144.93 Current price as of 8/09/2022 04:03:05 PM
quote 1.09 -0.39 52.00 1.05 1.18 620.00 145.00 quote 1.08 -0.09 143.00 1.07 1.21 339.00
quote 0.70 -0.25 82.00 0.59 0.71 260.00 146.00 quote 1.67 0.06 27.00 1.55 1.75 229.00
quote 0.35 -0.25 153.00 0.31 0.38 212.00 147.00 quote 1.94 -0.26 1.00 2.30 2.50 133.00
quote 0.19 -0.14 274.00 0.15 0.21 326.00 148.00 quote 3.30 -2.00 2.00 2.95 3.35 8.00
quote 0.09 -0.08 20.00 0.07 0.10 349.00 149.00 quote 4.65 0.00 0.00 3.95 4.40 53.00
quote 0.05 -0.04 594.00 0.04 0.12 771.00 150.00 quote 5.35 1.45 1.00 4.55 5.50 13.00
quote 0.03 0.01 1.00 0.00 0.03 159.00 152.50 quote 0.00 0.00 0.00 6.60 8.15
quote 0.01 0.00 2.00 0.00 0.03 573.00 155.00 quote 9.49 0.00 0.00 9.35 10.60 1.00
quote 0.02 0.01 2.00 0.00 0.05 8.00 157.50 quote 0.00 0.00 0.00 11.60 13.40
quote 0.01 -0.01 2.00 0.00 0.01 37.00 160.00 quote 16.60 0.00 0.00 14.55 15.85
quote 0.00 0.00 0.00 0.00 0.18 162.50 quote 0.00 0.00 0.00 16.70 17.95
quote 0.17 0.00 0.00 0.00 0.09 1.00 165.00 quote 0.00 0.00 0.00 19.10 21.05
quote 0.00 0.00 0.00 0.00 0.21 167.50 quote 0.00 0.00 0.00 21.45 23.60
quote 0.00 0.00 0.00 0.00 0.26 170.00 quote 0.00 0.00 0.00 23.95 25.55
quote 0.00 0.00 0.00 0.00 0.25 175.00 quote 0.00 0.00 0.00 29.20 31.05
quote 0.00 0.00 0.00 0.00 0.02 180.00 quote 0.00 0.00 0.00 34.05 35.50
quote 0.00 0.00 0.00 0.00 0.26 185.00 quote 0.00 0.00 0.00 39.05 40.95
quote 0.00 0.00 0.00 0.00 0.27 190.00 quote 0.00 0.00 0.00 44.00 45.45
quote 0.00 0.00 0.00 0.00 0.24 195.00 quote 0.00 0.00 0.00 49.30 50.80
quote 0.00 0.00 0.00 0.00 0.24 200.00 quote 0.00 0.00 0.00 54.35 55.95
quote 0.00 0.00 0.00 0.00 0.24 205.00 quote 0.00 0.00 0.00 59.25 60.95
quote 0.00 0.00 0.00 0.00 0.27 210.00 quote 0.00 0.00 0.00 64.20 66.10
quote 0.00 0.00 0.00 0.00 0.03 215.00 quote 0.00 0.00 0.00 68.95 70.45
CALLS PUTS
Expires August 19, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 70.45 0.00 0.00 74.60 75.40 2.00 70.00 quote 0.03 0.00 0.00 0.00 0.01 161.00
quote 0.00 0.00 0.00 68.95 70.95 75.00 quote 0.03 0.00 0.00 0.00 0.03 43.00
quote 0.00 0.00 0.00 64.05 65.80 80.00 quote 0.12 0.00 0.00 0.00 0.06 5.00
quote 0.00 0.00 0.00 59.60 61.10 85.00 quote 0.13 0.00 0.00 0.00 0.07 56.00
quote 52.60 0.00 0.00 53.90 55.95 1.00 90.00 quote 0.01 -0.04 1.00 0.00 0.07 98.00
quote 47.60 0.00 0.00 48.95 50.90 1.00 95.00 quote 0.02 -0.01 2.00 0.00 0.06 148.00
quote 39.73 0.00 0.00 44.50 46.05 6.00 100.00 quote 0.02 -0.01 1.00 0.00 0.03 136.00
quote 34.45 0.00 0.00 39.45 40.45 4.00 105.00 quote 0.01 0.00 2.00 0.00 0.03 57.00
quote 32.60 0.00 0.00 34.40 35.65 1.00 110.00 quote 0.01 0.00 5.00 0.01 0.03 434.00
quote 26.51 0.00 0.00 29.60 30.90 2.00 115.00 quote 0.03 0.01 7.00 0.02 0.03 840.00
quote 24.50 0.00 0.00 24.10 26.05 1.00 120.00 quote 0.03 -0.02 1.00 0.02 0.05 6,052
quote 15.10 0.00 0.00 19.40 20.95 1.00 125.00 quote 0.05 -0.01 11.00 0.05 0.06 1,087
quote 16.58 1.08 10.00 14.15 15.90 296.00 130.00 quote 0.08 0.00 8.00 0.05 0.10 4,167
quote 0.00 0.00 0.00 13.15 15.10 131.00 quote 0.00 0.00 0.00 0.08 0.13
quote 10.85 0.00 0.00 12.60 14.15 14.00 132.00 quote 0.10 0.00 1.00 0.10 0.12 397.00
quote 12.10 0.00 0.00 11.20 13.15 16.00 133.00 quote 0.13 -0.01 6.00 0.09 0.13 322.00
quote 8.85 0.00 0.00 10.65 12.05 33.00 134.00 quote 0.15 -0.05 5.00 0.13 0.15 159.00
quote 11.60 2.43 3.00 9.85 10.60 251.00 135.00 quote 0.17 0.00 10.00 0.16 0.17 8,247
quote 7.80 0.00 0.00 8.60 9.50 36.00 136.00 quote 0.18 0.0100 6.00 0.18 0.21 379.00
quote 8.00 0.87 1.00 7.35 8.65 70.00 137.00 quote 0.20 -0.04 6.00 0.23 0.25 1,280
quote 8.55 2.06 1.00 7.10 7.40 52.00 138.00 quote 0.25 -0.06 14.00 0.28 0.32 191.00
quote 6.30 0.00 0.00 6.25 6.60 82.00 139.00 quote 0.32 -0.11 2.00 0.35 0.40 303.00
quote 5.57 -0.03 4.00 5.30 5.60 8,987 140.00 quote 0.48 0.01 267.00 0.46 0.51 7,939
quote 4.75 -1.15 1.00 4.55 4.75 742.00 141.00 quote 0.61 -0.23 7.00 0.61 0.67 623.00
quote 4.23 1.19 8.00 3.75 3.95 835.00 142.00 quote 0.79 0.15 9.00 0.80 0.85 1,036
quote 3.48 0.30 4.00 3.05 3.20 368.00 143.00 quote 1.06 -0.01 9.00 1.03 1.15 561.00
quote 2.90 0.09 10.00 2.37 2.52 804.00 144.00 quote 1.45 0.20 24.00 1.35 1.49 1,012
144.93 Current price as of 8/09/2022 04:03:05 PM
quote 1.97 -0.10 109.00 1.83 1.92 3,532 145.00 quote 1.88 0.20 68.00 1.77 1.92 1,869
quote 1.35 -0.22 64.00 1.30 1.42 785.00 146.00 quote 2.07 -0.07 31.00 2.24 2.42 232.00
quote 1.03 -0.20 34.00 0.92 1.02 511.00 147.00 quote 2.53 0.38 3.00 2.87 3.05 273.00
quote 0.65 -0.16 8.00 0.60 0.70 799.00 148.00 quote 3.70 0.60 11.00 3.55 3.75 79.00
quote 0.44 -0.11 25.00 0.39 0.47 1,176 149.00 quote 5.95 1.05 1.00 4.30 4.55 96.00
quote 0.29 -0.06 70.00 0.27 0.31 6,651 150.00 quote 4.84 -1.74 3.00 5.10 5.40 519.00
quote 0.15 0.02 42.00 0.06 0.11 1,793 152.50 quote 7.40 -4.40 1.00 6.75 8.70 2.00
quote 0.05 0.00 47.00 0.04 0.05 16,653 155.00 quote 9.32 -0.88 1.00 9.05 11.05 15.00
quote 0.03 -0.03 2.00 0.01 0.21 24.00 157.50 quote 0.00 0.00 0.00 12.40 13.55
quote 0.02 0.00 8.00 0.02 0.03 14,121 160.00 quote 16.49 0.00 0.00 14.15 16.05 11.00
quote 0.01 -0.04 50.00 0.00 0.20 54.00 162.50 quote 19.65 0.00 0.00 16.70 18.45 1.00
quote 0.03 0.02 1.00 0.00 0.02 2,353 165.00 quote 21.20 0.00 0.00 19.05 21.05 13.00
quote 0.04 0.00 0.00 0.00 0.08 81.00 167.50 quote 0.00 0.00 0.00 21.70 23.50
quote 0.03 0.00 0.00 0.00 0.02 899.00 170.00 quote 27.20 0.00 0.00 24.45 25.70 81.00
quote 0.03 0.00 0.00 0.00 0.04 169.00 175.00 quote 0.00 0.00 0.00 29.60 30.50
quote 0.06 0.00 0.00 0.00 0.04 393.00 180.00 quote 0.00 0.00 0.00 34.60 35.50
quote 0.03 0.00 0.00 0.00 0.04 246.00 185.00 quote 0.00 0.00 0.00 39.10 41.15
quote 0.16 0.00 0.00 0.00 0.04 62.00 190.00 quote 0.00 0.00 0.00 44.55 46.05
quote 0.02 0.00 0.00 0.00 0.08 150.00 195.00 quote 0.00 0.00 0.00 49.15 50.50
quote 0.07 0.00 0.00 0.00 0.05 160.00 200.00 quote 0.00 0.00 0.00 54.05 55.50
quote 0.00 0.00 0.00 0.00 0.08 205.00 quote 0.00 0.00 0.00 59.45 61.10
quote 0.00 0.00 0.00 0.00 0.15 210.00 quote 0.00 0.00 0.00 64.00 66.15
quote 0.00 0.00 0.00 0.00 0.15 215.00 quote 0.00 0.00 0.00 69.35 70.50
CALLS PUTS
Expires August 26, 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 69.35 70.45 75.00 quote 0.00 0.00 0.00 0.00 0.01
quote 0.00 0.00 0.00 63.85 65.80 80.00 quote 0.00 0.00 0.00 0.00 0.15
quote 0.00 0.00 0.00 59.55 60.70 85.00 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 54.45 55.55 90.00 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 49.15 50.50 95.00 quote 0.00 0.00 0.00 0.00 0.15
quote 0.00 0.00 0.00 44.60 45.50 100.00 quote 0.00 0.00 0.00 0.00 0.15
quote 0.00 0.00 0.00 38.80 40.90 105.00 quote 0.01 -0.05 6.00 0.00 0.42 54.00
quote 0.00 0.00 0.00 34.65 35.55 110.00 quote 0.01 -0.02 1.00 0.00 0.17 14.00
quote 0.00 0.00 0.00 29.65 30.65 115.00 quote 0.05 -0.33 40.00 0.00 0.32 20.00
quote 0.00 0.00 0.00 24.70 26.05 120.00 quote 0.02 -0.03 29.00 0.00 0.15 46.00
quote 0.00 0.00 0.00 19.80 21.45 125.00 quote 0.17 0.00 0.00 0.04 0.11 30.00
quote 0.00 0.00 0.00 16.75 17.70 128.00 quote 0.00 0.00 0.00 0.08 0.23
quote 0.00 0.00 0.00 15.85 16.70 129.00 quote 0.00 0.00 0.00 0.09 0.28
quote 0.00 0.00 0.00 14.40 15.85 130.00 quote 0.18 -0.12 1.00 0.08 0.27 102.00
quote 0.00 0.00 0.00 13.90 14.75 131.00 quote 0.29 0.00 0.00 0.13 0.43 4.00
quote 0.00 0.00 0.00 13.00 14.40 132.00 quote 0.31 0.10 12.00 0.19 0.30 303.00
quote 0.00 0.00 0.00 11.65 13.00 133.00 quote 0.27 -0.12 1.00 0.22 0.28 18.00
quote 0.00 0.00 0.00 10.65 12.20 134.00 quote 0.24 -0.21 1.00 0.24 0.31 62.00
quote 7.00 0.00 0.00 9.75 11.25 2.00 135.00 quote 0.35 -0.13 3.00 0.30 0.40 79.00
quote 8.60 0.00 0.00 8.90 9.70 13.00 136.00 quote 0.36 -0.04 3.00 0.27 0.41 20.00
quote 0.00 0.00 0.00 8.10 8.70 137.00 quote 0.44 -0.11 1.00 0.31 0.48 28.00
quote 7.65 0.00 2.00 7.30 7.85 1.00 138.00 quote 0.53 -0.43 2.00 0.15 0.72 17.00
quote 5.00 0.00 0.00 6.45 7.20 30.00 139.00 quote 0.76 0.21 12.00 0.63 0.71 169.00
quote 6.37 0.80 2.00 5.85 6.50 58.00 140.00 quote 0.74 -0.08 6.00 0.78 0.88 98.00
quote 4.92 -0.63 1.00 4.95 5.25 39.00 141.00 quote 0.98 -0.65 12.00 0.89 1.14 85.00
quote 4.45 0.50 3.00 4.25 4.45 93.00 142.00 quote 1.17 -0.72 6.00 1.22 1.33 61.00
quote 3.71 -0.19 11.00 3.55 3.90 198.00 143.00 quote 1.17 -1.00 49.00 1.43 1.65 120.00
quote 3.40 0.00 26.00 2.87 3.20 91.00 144.00 quote 1.68 -0.24 1.00 1.77 2.07 60.00
144.93 Current price as of 8/09/2022 04:03:05 PM
quote 2.40 -0.34 14.00 2.32 2.47 183.00 145.00 quote 2.21 -0.44 15.00 2.16 2.45 58.00
quote 1.90 -0.42 5.00 1.74 2.01 62.00 146.00 quote 2.67 -0.25 9.00 2.65 2.93 62.00
quote 1.54 -0.24 5.00 1.39 1.55 87.00 147.00 quote 3.60 -1.05 1.00 3.30 3.55 13.00
quote 1.14 -0.13 12.00 0.97 1.16 75.00 148.00 quote 3.95 -4.55 1.00 3.90 4.40 7.00
quote 0.83 -0.12 9.00 0.67 0.88 52.00 149.00 quote 10.62 0.00 0.00 4.45 5.05 8.00
quote 0.60 -0.09 8.00 0.45 0.63 774.00 150.00 quote 5.35 -0.45 1.00 5.25 5.75 1.00
quote 152.50 quote
quote 0.13 -0.03 5.00 0.04 0.15 1,174 155.00 quote 14.53 0.00 0.00 8.90 10.55 1.00
quote 157.50 quote
quote 0.06 0.03 76.00 0.00 0.07 143.00 160.00 quote 0.00 0.00 0.00 14.60 15.45
quote 162.50 quote
quote 0.05 0.01 75.00 0.01 0.37 118.00 165.00 quote 0.00 0.00 0.00 19.05 20.45
quote 167.50 quote
quote 0.08 0.00 0.00 0.01 0.06 44.00 170.00 quote 0.00 0.00 0.00 23.90 26.20
quote 0.04 -0.01 4.00 0.00 0.10 407.00 175.00 quote 0.00 0.00 0.00 29.05 30.45
quote 0.00 0.00 0.00 0.00 0.48 180.00 quote 0.00 0.00 0.00 33.60 35.50
quote 0.00 0.00 0.00 0.00 0.75 185.00 quote 0.00 0.00 0.00 39.50 40.50
quote 0.00 0.00 0.00 0.00 0.16 190.00 quote 0.00 0.00 0.00 44.45 45.50
quote 0.00 0.00 0.00 0.00 0.75 195.00 quote 0.00 0.00 0.00 49.65 50.55
quote 0.00 0.00 0.00 0.00 0.75 200.00 quote 0.00 0.00 0.00 54.55 55.55
quote 0.00 0.00 0.00 0.00 0.75 205.00 quote 0.00 0.00 0.00 59.60 61.10
quote 0.01 -0.03 2.00 0.00 0.75 1,483 210.00 quote 0.00 0.00 0.00 64.40 65.95
quote 215.00 quote

September, 2022 Options

Show

October, 2022 Options

Show

November, 2022 Options

Show

January, 2023 Options

Show

June, 2023 Options

Show

January, 2024 Options

Show
Link to MarketWatch's Slice.