NYSE:PG - Procter & Gamble Options Chain

Sign in or create an account to add this stock to your watchlist.
$103.13 +1.17 (+1.15 %)
(As of 03/26/2019 09:58 AM ET)
Previous Close$101.96
Today's Range$102.40 - $103.33
52-Week Range$70.73 - $103.15
Volume736,555 shs
Average Volume8.86 million shs
Market Capitalization$259.99 billion
P/E Ratio24.44
Dividend Yield2.82%
Beta0.38

Options Chain

Procter & Gamble (NYSE:PG) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
3/29/2019$117.00$0.010Call000.522743 (+0.126808)0.006499
3/29/2019$116.00$0.010Call000.485874 (+0.111384)0.006079
3/29/2019$115.00$0.010Call000.457058 (+0.104303)0.006427
3/29/2019$114.00$0.010Call000.427684 (+0.097087)0.006817
3/29/2019$113.00$0.010Call01 (+1)0.397854 (+0.089752)0.007275
3/29/2019$112.00$0.010Call000.367489 (+0.082281)0.007813
3/29/2019$111.00$0.010Call000.336575 (+0.074075)0.00846
3/29/2019$110.00$0.010Call000.304956 (+0.054233)0.009234
3/29/2019$109.00$0.015Call020.29375 (+0.068323)0.015771
3/29/2019$108.00$0.020Call020.263939 (+0.048898)0.019568
3/29/2019$107.00$0.025Call013 (+1)0.235548 (+0.037925)0.026355
3/29/2019$106.00$0.030Call017 (+13)0.203054 (+0.040351)0.035207
3/29/2019$105.00$0.040Call586 (+34)0.171046 (+0.011477)0.05239
3/29/2019$104.00$0.120Call26323 (+166)0.16789 (+0.009341)0.133832
3/29/2019$103.00$0.325Call262323 (+50)0.169224 (+0.011635)0.289729
3/29/2019$102.00$0.765Call43938 (+158)0.182236 (+0.016605)0.499244
3/29/2019$101.00$1.445Call5326 (-46)0.205362 (+0.032773)0.676842
3/29/2019$100.00$2.285Call01,449 (-3)0.237259 (+0.043057)0.788413
3/29/2019$99.50$2.710Call0146 (+15)0.245059 (+0.03127)0.834382
3/29/2019$99.00$3.150Call03170.251624 (+0.046025)0.872484
3/29/2019$98.50$3.625Call02350.268856 (+0.047816)0.893784
3/29/2019$98.00$4.175Call097 (+52)0.322568 (+0.104522)0.883983
3/29/2019$97.50$4.600Call0410.310042 (+0.060535)0.919196
3/29/2019$97.00$5.000Call121 (+1)0.242461 (+0.00469)0.97639
3/29/2019$96.50$5.300Call0101
3/29/2019$96.00$6.100Call0110 (+1)0.389503 (+0.075155)0.933432
3/29/2019$95.50$6.400Call0001
3/29/2019$95.00$7.025Call070.367389 (-0.077577)0.968707
3/29/2019$94.50$7.600Call030.467371 (+0.035343)0.943058
3/29/2019$94.00$7.950Call02101
3/29/2019$93.50$8.500Call010.389357 (-0.087937)0.984213
3/29/2019$93.00$8.875Call0101
3/29/2019$92.50$9.450Call0001
3/29/2019$92.00$10.050Call000.546557 (+0.003914)0.966241
3/29/2019$91.50$10.475Call01170.208686 (-0.391306)1
3/29/2019$91.00$10.975Call089 (+21)0.203054 (-0.303777)1
3/29/2019$90.00$12.000Call0200.536022 (-0.097645)0.987924
3/29/2019$89.00$12.975Call000.3 (-0.364825)0.999993
3/29/2019$88.00$13.975Call000.3 (-0.44886)0.999999
3/29/2019$87.00$14.875Call0001
3/29/2019$85.00$16.700Call0001
3/29/2019$117.00$14.100Put00
3/29/2019$116.00$13.100Put000
3/29/2019$115.00$12.100Put000
3/29/2019$114.00$11.150Put00
3/29/2019$113.00$10.200Put000
3/29/2019$112.00$9.125Put00
3/29/2019$111.00$8.300Put000
3/29/2019$110.00$7.225Put000
3/29/2019$109.00$6.150Put000
3/29/2019$108.00$5.100Put000
3/29/2019$107.00$4.275Put000
3/29/2019$106.00$3.315Put000
3/29/2019$105.00$2.480Put24 (+3)
3/29/2019$104.00$2.075Put1927 (+2)0.131055 (-0.009375)-0.930937
3/29/2019$103.00$1.230Put19174 (+10)0.135742 (-0.007813)-0.761828
3/29/2019$102.00$0.670Put114148 (+81)0.155273 (-0.002442)-0.503194
3/29/2019$101.00$0.370Put125324 (+198)0.178305 (+0.004845)-0.300444
3/29/2019$100.00$0.195Put82567 (+169)0.197055 (+0.012657)-0.16885
3/29/2019$99.50$0.150Put15170 (+19)0.213696 (+0.026016)-0.129636
3/29/2019$99.00$0.130Put1957,597 (+30)0.230927 (+0.032319)-0.107236
3/29/2019$98.50$0.090Put221060.237162 (+0.034226)-0.077638
3/29/2019$98.00$0.070Put12115 (+50)0.248895 (+0.025677)-0.059614
3/29/2019$97.50$0.060Put1350.263222 (+0.048099)-0.049377
3/29/2019$97.00$0.060Put32720.287958 (+0.051459)-0.046223
3/29/2019$96.50$0.050Put1624 (+1)0.301808 (+0.041845)-0.037545
3/29/2019$96.00$0.060Put090.334833 (+0.061615)-0.039762
3/29/2019$95.50$0.065Put06 (+2)0.36344 (+0.079875)-0.039468
3/29/2019$95.00$0.060Put0230.384079 (+0.084972)-0.03567
3/29/2019$94.50$0.035Put1210.371951 (+0.050904)-0.022986
3/29/2019$94.00$0.045Put1070.410156 (+0.078125)-0.025733
3/29/2019$93.50$0.045Put0500.434263 (+0.09403)-0.025076
3/29/2019$93.00$0.045Put027 (+1)0.45543 (+0.101017)-0.023861
3/29/2019$92.50$0.030Put60270.446382 (+0.07988)-0.016412
3/29/2019$92.00$0.030Put2212 (+1)0.470313 (+0.109375)-0.016173
3/29/2019$91.50$0.030Put169150 (+150)0.491178 (+0.114333)-0.015306
3/29/2019$91.00$0.030Put325375 (+375)0.514063 (+0.125782)-0.014878
3/29/2019$90.00$0.025Put322851 (+151)0.548043 (+0.134576)-0.011891
3/29/2019$89.00$0.025Put272750.591406 (+0.20249)-0.010964
3/29/2019$88.00$0.015Put300.591406 (+0.119531)-0.007258
3/29/2019$87.00$0.015Put100.628906 (+0.125781)-0.006584
3/29/2019$85.00$0.005Put0150.622649 (+0.093701)-0.001966
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 3/26/2019 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel