NYSE:PG - Procter & Gamble Options Chain Sign in or create an account to add this stock to your watchlist. Get Started $103.13 +1.17 (+1.15 %) (As of 03/26/2019 09:58 AM ET)Previous Close$101.96Today's Range$102.40 - $103.3352-Week Range$70.73 - $103.15Volume736,555 shsAverage Volume8.86 million shsMarket Capitalization$259.99 billionP/E Ratio24.44Dividend Yield2.82%Beta0.38 ProfileDiscussionAnalyst RatingsChartDividendEarningsFinancialsInsider TradesInstitutional OwnershipHeadlinesOptions ChainSEC FilingsSocial Media Share on FacebookShare on TwitterShare on LinkedInShare on RedditShare on StocktwitsPrint this articleShare by Email Options Chain Procter & Gamble (NYSE:PG) Options Chain Options Date: 1/15/2021 6/19/2020 1/17/2020 11/15/2019 10/18/2019 9/20/2019 7/19/2019 6/21/2019 5/17/2019 5/3/2019 4/26/2019 4/18/2019 4/12/2019 4/5/2019 3/29/2019 Options Type: Put and Call Options Put Options Call Options Moneyness: All In The Money Out of The Money ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta3/29/2019$117.00$0.010Call000.522743 (+0.126808)0.0064993/29/2019$116.00$0.010Call000.485874 (+0.111384)0.0060793/29/2019$115.00$0.010Call000.457058 (+0.104303)0.0064273/29/2019$114.00$0.010Call000.427684 (+0.097087)0.0068173/29/2019$113.00$0.010Call01 (+1)0.397854 (+0.089752)0.0072753/29/2019$112.00$0.010Call000.367489 (+0.082281)0.0078133/29/2019$111.00$0.010Call000.336575 (+0.074075)0.008463/29/2019$110.00$0.010Call000.304956 (+0.054233)0.0092343/29/2019$109.00$0.015Call020.29375 (+0.068323)0.0157713/29/2019$108.00$0.020Call020.263939 (+0.048898)0.0195683/29/2019$107.00$0.025Call013 (+1)0.235548 (+0.037925)0.0263553/29/2019$106.00$0.030Call017 (+13)0.203054 (+0.040351)0.0352073/29/2019$105.00$0.040Call586 (+34)0.171046 (+0.011477)0.052393/29/2019$104.00$0.120Call26323 (+166)0.16789 (+0.009341)0.1338323/29/2019$103.00$0.325Call262323 (+50)0.169224 (+0.011635)0.2897293/29/2019$102.00$0.765Call43938 (+158)0.182236 (+0.016605)0.4992443/29/2019$101.00$1.445Call5326 (-46)0.205362 (+0.032773)0.6768423/29/2019$100.00$2.285Call01,449 (-3)0.237259 (+0.043057)0.7884133/29/2019$99.50$2.710Call0146 (+15)0.245059 (+0.03127)0.8343823/29/2019$99.00$3.150Call03170.251624 (+0.046025)0.8724843/29/2019$98.50$3.625Call02350.268856 (+0.047816)0.8937843/29/2019$98.00$4.175Call097 (+52)0.322568 (+0.104522)0.8839833/29/2019$97.50$4.600Call0410.310042 (+0.060535)0.9191963/29/2019$97.00$5.000Call121 (+1)0.242461 (+0.00469)0.976393/29/2019$96.50$5.300Call01013/29/2019$96.00$6.100Call0110 (+1)0.389503 (+0.075155)0.9334323/29/2019$95.50$6.400Call00013/29/2019$95.00$7.025Call070.367389 (-0.077577)0.9687073/29/2019$94.50$7.600Call030.467371 (+0.035343)0.9430583/29/2019$94.00$7.950Call021013/29/2019$93.50$8.500Call010.389357 (-0.087937)0.9842133/29/2019$93.00$8.875Call01013/29/2019$92.50$9.450Call00013/29/2019$92.00$10.050Call000.546557 (+0.003914)0.9662413/29/2019$91.50$10.475Call01170.208686 (-0.391306)13/29/2019$91.00$10.975Call089 (+21)0.203054 (-0.303777)13/29/2019$90.00$12.000Call0200.536022 (-0.097645)0.9879243/29/2019$89.00$12.975Call000.3 (-0.364825)0.9999933/29/2019$88.00$13.975Call000.3 (-0.44886)0.9999993/29/2019$87.00$14.875Call00013/29/2019$85.00$16.700Call00013/29/2019$117.00$14.100Put003/29/2019$116.00$13.100Put0003/29/2019$115.00$12.100Put0003/29/2019$114.00$11.150Put003/29/2019$113.00$10.200Put0003/29/2019$112.00$9.125Put003/29/2019$111.00$8.300Put0003/29/2019$110.00$7.225Put0003/29/2019$109.00$6.150Put0003/29/2019$108.00$5.100Put0003/29/2019$107.00$4.275Put0003/29/2019$106.00$3.315Put0003/29/2019$105.00$2.480Put24 (+3)3/29/2019$104.00$2.075Put1927 (+2)0.131055 (-0.009375)-0.9309373/29/2019$103.00$1.230Put19174 (+10)0.135742 (-0.007813)-0.7618283/29/2019$102.00$0.670Put114148 (+81)0.155273 (-0.002442)-0.5031943/29/2019$101.00$0.370Put125324 (+198)0.178305 (+0.004845)-0.3004443/29/2019$100.00$0.195Put82567 (+169)0.197055 (+0.012657)-0.168853/29/2019$99.50$0.150Put15170 (+19)0.213696 (+0.026016)-0.1296363/29/2019$99.00$0.130Put1957,597 (+30)0.230927 (+0.032319)-0.1072363/29/2019$98.50$0.090Put221060.237162 (+0.034226)-0.0776383/29/2019$98.00$0.070Put12115 (+50)0.248895 (+0.025677)-0.0596143/29/2019$97.50$0.060Put1350.263222 (+0.048099)-0.0493773/29/2019$97.00$0.060Put32720.287958 (+0.051459)-0.0462233/29/2019$96.50$0.050Put1624 (+1)0.301808 (+0.041845)-0.0375453/29/2019$96.00$0.060Put090.334833 (+0.061615)-0.0397623/29/2019$95.50$0.065Put06 (+2)0.36344 (+0.079875)-0.0394683/29/2019$95.00$0.060Put0230.384079 (+0.084972)-0.035673/29/2019$94.50$0.035Put1210.371951 (+0.050904)-0.0229863/29/2019$94.00$0.045Put1070.410156 (+0.078125)-0.0257333/29/2019$93.50$0.045Put0500.434263 (+0.09403)-0.0250763/29/2019$93.00$0.045Put027 (+1)0.45543 (+0.101017)-0.0238613/29/2019$92.50$0.030Put60270.446382 (+0.07988)-0.0164123/29/2019$92.00$0.030Put2212 (+1)0.470313 (+0.109375)-0.0161733/29/2019$91.50$0.030Put169150 (+150)0.491178 (+0.114333)-0.0153063/29/2019$91.00$0.030Put325375 (+375)0.514063 (+0.125782)-0.0148783/29/2019$90.00$0.025Put322851 (+151)0.548043 (+0.134576)-0.0118913/29/2019$89.00$0.025Put272750.591406 (+0.20249)-0.0109643/29/2019$88.00$0.015Put300.591406 (+0.119531)-0.0072583/29/2019$87.00$0.015Put100.628906 (+0.125781)-0.0065843/29/2019$85.00$0.005Put0150.622649 (+0.093701)-0.001966End-of-day options data provided by Trade Alert and Intrinio. This page was last updated on 3/26/2019 by MarketBeat.com StaffFeatured Article: Cost of equity and a company’s balance sheet
