Bulletin
Investor Alert

Procter & Gamble Co.

NYS: PG

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Jan 21, 2022, 7:59 p.m.

PG
/zigman2/quotes/202894679/composite

$

162.40

Change

-0.22 -0.14%

Volume

Volume 201,028

Quotes are delayed by 20 min

/zigman2/quotes/202894679/composite

Previous close

$ 162.00

$ 162.62

Change

+0.62 +0.38%

Day low

Day high

$162.10

$165.35

Open

52 week low

52 week high

$121.54

$165.35

Open

OPTION CHAIN FOR PROCTER & GAMBLE CO.

In-the-money

January, 2022 Options

Hide
CALLS PUTS
Expires January 21, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 107.85 21.19 1,715 106.10 109.50 1.00 55.00 quote 0.02 0.00 0.00 0.00 0.01 1,976
quote 102.54 20.89 14.00 101.25 104.35 1.00 60.00 quote 0.01 0.00 1.00 0.00 0.01 861.00
quote 97.60 21.19 47.00 96.25 99.45 4.00 65.00 quote 0.01 0.00 0.00 0.00 0.01 1,554
quote 92.44 2.54 9.00 90.95 93.95 2.00 70.00 quote 0.01 0.00 0.00 0.00 0.01 356.00
quote 87.11 6.98 23.00 86.30 89.40 3.00 75.00 quote 0.01 0.00 0.00 0.00 0.01 652.00
quote 82.12 5.50 13.00 81.70 83.95 2.00 80.00 quote 0.05 0.00 0.00 0.00 0.01 1,226
quote 56.65 0.00 0.00 76.45 79.00 45.00 85.00 quote 0.01 0.00 0.00 0.00 0.01 995.00
quote 71.65 -0.46 6.00 71.90 74.25 7.00 90.00 quote 0.01 0.00 10.00 0.00 0.01 1,005
quote 70.16 20.91 47.00 68.30 72.15 89.00 92.50 quote 0.04 0.00 0.00 0.00 0.01 744.00
quote 67.93 0.38 95.00 66.70 69.40 17.00 95.00 quote 0.01 -0.02 50.00 0.00 0.01 996.00
quote 65.65 1.03 4.00 63.90 66.55 4.00 97.50 quote 0.02 0.00 1.00 0.00 0.01 827.00
quote 62.57 4.62 91.00 61.10 64.20 3.00 100.00 quote 0.02 0.00 50.00 0.00 0.01 4,650
quote 57.65 -0.95 680.00 56.05 59.50 67.00 105.00 quote 0.03 0.00 0.00 0.00 0.01 3,813
quote 53.20 0.57 1.00 51.45 54.75 3.00 110.00 quote 0.01 0.00 26.00 0.00 0.03 5,916
quote 48.60 0.85 20.00 46.60 49.30 20.00 115.00 quote 0.03 0.02 20.00 0.00 0.01 5,592
quote 42.30 -0.25 27.00 42.30 43.00 311.00 120.00 quote 0.01 -0.09 96.00 0.00 0.01 5,401
quote 38.25 0.25 7.00 36.10 39.45 39.00 125.00 quote 0.01 0.00 40.00 0.00 0.01 4,060
quote 33.34 0.29 21.00 31.50 34.20 58.00 130.00 quote 0.01 0.00 2.00 0.00 0.01 5,309
quote 28.20 0.80 2.00 26.40 29.10 18.00 135.00 quote 0.01 -0.20 55.00 0.00 0.01 6,124
quote 22.65 0.35 10.00 22.50 22.90 192.00 140.00 quote 0.01 0.00 102.00 0.00 0.01 6,790
quote 17.65 0.25 40.00 17.55 18.05 266.00 145.00 quote 0.01 0.00 11.00 0.00 0.01 4,300
quote 14.75 6.25 60.00 14.00 15.25 15.00 148.00 quote 0.03 0.00 11.00 0.00 0.03 593.00
quote 13.90 5.65 1,500 13.20 14.15 1.00 149.00 quote 0.01 -0.06 5.00 0.00 0.03 202.00
quote 12.65 0.35 22.00 12.55 13.05 1,212 150.00 quote 0.03 0.01 78.00 0.00 0.01 7,866
quote 10.85 0.40 4.00 9.35 11.40 9.00 152.50 quote 0.01 -0.01 226.00 0.00 0.01 3,028
quote 7.40 0.20 118.00 7.50 8.00 817.00 155.00 quote 0.01 -0.06 370.00 0.00 0.01 4,340
quote 4.85 -0.60 13.00 4.30 5.40 72.00 157.50 quote 0.02 -0.07 173.00 0.00 0.01 2,335
quote 2.82 0.37 215.00 2.54 3.00 1,757 160.00 quote 0.01 -0.20 853.00 0.00 0.01 2,998
quote 0.45 -0.10 678.00 0.07 0.58 1,285 162.50 quote 0.09 -0.96 4,466 0.00 0.08 2,012
162.62 Current price as of 1/21/2022 04:02:19 PM
quote 0.02 -0.03 5,829 0.00 0.01 7,405 165.00 quote 2.04 -0.89 958.00 1.96 2.47 918.00
quote 0.01 0.00 1,583 0.00 0.01 928.00 167.50 quote 4.85 0.50 1.00 4.45 5.00 395.00
quote 0.01 0.00 119.00 0.00 0.01 1,985 170.00 quote 9.25 0.00 0.00 6.40 7.90 18.00
quote 0.01 0.00 13.00 0.00 0.01 3,053 172.50 quote 8.70 -1.62 1.00 9.55 10.20 2,884
quote 0.03 -0.01 28.00 0.00 0.01 3,905 175.00 quote 19.53 3.33 2.00 11.55 13.30 24.00
quote 0.08 0.00 0.00 0.00 0.01 5.00 177.50 quote 21.95 3.20 45.00 14.40 15.25 50.00
quote 0.01 -0.02 77.00 0.00 0.01 894.00 180.00 quote 24.35 3.25 6.00 16.50 17.50 23.00
quote 0.01 -0.02 1.00 0.00 0.01 2.00 182.50 quote 0.00 0.00 0.00 19.40 20.35
quote 0.01 -0.01 8.00 0.00 0.01 11,147 185.00 quote 51.30 0.00 0.00 21.40 23.10 8.00
quote 0.00 0.00 0.00 0.00 0.20 187.50 quote 0.00 0.00 0.00 24.45 25.50
quote 0.05 0.00 0.00 0.00 0.02 393.00 190.00 quote 48.55 0.00 0.00 26.10 27.55 19.00
quote 0.06 0.00 0.00 0.00 0.02 301.00 195.00 quote 47.90 0.00 0.00 31.05 33.25 41.00
quote 0.02 0.01 10.00 0.00 0.01 955.00 200.00 quote 52.90 0.00 0.00 36.95 37.65 154.00
quote 0.00 0.00 0.00 0.00 0.20 205.00 quote 0.00 0.00 0.00 41.35 43.35
quote 0.01 0.00 0.00 0.00 0.01 695.00 210.00 quote 0.00 0.00 0.00 46.15 48.70
quote 0.00 0.00 0.00 0.00 0.06 215.00 quote 0.00 0.00 0.00 51.65 53.25
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 4.00 0.00 0.34 4.00
quote 0.00 0.00 0.00 46.10 49.10 115.00 quote 0.09 0.00 6.00 0.00 0.04 6.00
quote 0.00 0.00 0.00 41.40 43.25 120.00 quote 0.02 0.00 2.00 0.00 0.79 2.00
quote 37.90 1.50 25.00 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 -0.01 21.00 0.00 0.05 105.00
quote 22.21 2.59 1.00 22.20 23.20 1.00 140.00 quote 0.04 -0.01 202.00 0.01 0.05 112.00
quote 21.12 -2.51 8.00 20.75 22.45 4.00 141.00 quote 0.04 0.00 4.00 0.00 0.16 7.00
quote 20.06 -2.72 14.00 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 5.78 6.00 17.10 18.50 8.00 145.00 quote 0.07 -0.35 37.00 0.05 0.07 43.00
quote 16.12 5.82 2.00 15.85 17.55 2.00 146.00 quote 0.09 -0.36 25.00 0.06 0.08 26.00
quote 15.19 5.52 5.00 14.95 16.25 5.00 147.00 quote 0.09 -0.40 21.00 0.07 0.09 163.00
quote 13.94 -0.20 1.00 14.10 15.25 1.00 148.00 quote 0.09 0.01 1.00 0.08 0.11 86.00
quote 7.45 -5.30 1.00 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 0.20 16.00 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 5.00 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 2.00 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

February, 2022 Options

Show

March, 2022 Options

Show

April, 2022 Options

Show

May, 2022 Options

Show

June, 2022 Options

Show

July, 2022 Options

Show

January, 2023 Options

Show

January, 2024 Options

Show
Trending Tickers
  • /zigman2/quotes/200467500/composite NVDA+6.20%
  • /zigman2/quotes/201948298/composite BABA-5.69%
  • /zigman2/quotes/202092269/composite ENSC+36.10%
  • /zigman2/quotes/200164174/composite SNOA+74.50%
  • /zigman2/quotes/207683784/composite TIGR-10.38%
X
Powered by StockTwits
Link to MarketWatch's Slice.