Log in
NYSE:PG

The Procter & Gamble Options Chain and Prices

$142.38
+0.93 (+0.66 %)
(As of 10/23/2020 12:00 AM ET)
Add
Compare
Today's Range
$141.76
Now: $142.38
$142.88
50-Day Range
$135.94
MA: $139.55
$144.49
52-Week Range
$94.34
Now: $142.38
$145.87
Volume4.28 million shs
Average Volume8.32 million shs
Market Capitalization$353.05 billion
P/E Ratio27.22
Dividend Yield2.22%
Beta0.43

Options Chain

The Procter & Gamble (NYSE:PG) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
10/30/2020$175.00$0.010Call00013
(+0)
0.538377
(+0.020207)
0.0031720
10/30/2020$170.00$0.015Call0000
(+0)
0.490617
(+0.016423)
0.0050060
10/30/2020$167.50$0.045Call0000
(+0)
0.526068
(-0.04448)
0.0141270
10/30/2020$165.00$0.045Call000662
(+0)
0.476806
(+0.071274)
0.0139090
10/30/2020$162.50$0.050Call31014
(+6)
0.440722
(+0.03899)
0.0163812
10/30/2020$160.00$0.015Call00048
(+0)
0.34375
(-0.095788)
0.0076140
10/30/2020$157.50$0.030Call70661
(+0)
0.326223
(-0.06362)
0.0135112
10/30/2020$155.00$0.040Call707208
(-3)
0.29325
(+0.065837)
0.0191951
10/30/2020$152.50$0.025Call1000308
(-1)
0.232422
(-0.015413)
0.0171332
10/30/2020$150.00$0.055Call11111781109
(+263)
0.205633
(-0.021394)
0.03466832
10/30/2020$149.00$0.100Call1006205
(-3)
0.206775
(-0.004033)
0.0579258
10/30/2020$148.00$0.115Call5006250
(-18)
0.188304
(-0.004777)
0.07062910
10/30/2020$147.00$0.175Call29517795
(-22)
0.181118
(-0.014821)
0.10379715
10/30/2020$146.00$0.260Call139147879
(-7)
0.172425
(-0.003864)
0.14937632
10/30/2020$145.00$0.445Call20410465636
(-12)
0.173299
(-0.000633)
0.22741870
10/30/2020$144.00$0.515Call2085366312
(-4)
0.145023
(-0.026498)
0.29019668
10/30/2020$143.00$0.900Call39513894244
(-77)
0.150154
(-0.030854)
0.42148665
10/30/2020$142.00$1.625Call853133331
(+15)
0.181557
(+0.015248)
0.54746143
10/30/2020$141.00$2.065Call981127
(+11)
0.160359
(-0.012645)
0.6736888
10/30/2020$140.00$3.000Call103359
(+12)
0.195143
(+0.008351)
0.7381497
10/30/2020$139.00$3.800Call00012
(+8)
0.200696
(+0.011984)
0.8102130
10/30/2020$138.00$4.600Call1001
(+1)
0.191703
(-0.00057)
0.8830941
10/30/2020$137.00$5.750Call1010
(+0)
0.260622
(+0.054355)
0.8611591
10/30/2020$136.00$6.600Call0000
(+0)
0.253254
(+0.033624)
0.907410
10/30/2020$135.00$7.600Call00023
(+0)
0.283156
(-0.024212)
0.9157720
10/30/2020$134.00$8.500Call0000
(+0)
0.272377
(+0.076254)
0.948160
10/30/2020$133.00$9.525Call0000
(+0)
0.311104
(+0.040139)
0.9455990
10/30/2020$132.00$10.500Call0000
(+0)
0.32548
(+0.109739)
0.9556370
10/30/2020$131.00$11.450Call0000
(+0)
0.318653
(-0.08241)
0.9719330
10/30/2020$130.00$12.450Call0000
(+0)
0.343077
(+0.037819)
0.9737230
10/30/2020$129.00$13.425Call0000
(+0)
0.344337
(-0.214225)
0.9818520
10/30/2020$128.00$14.450Call0000
(+0)
0.3940530.9760640
10/30/2020$127.00$15.450Call0002
(+2)
0.41740.9776080
10/30/2020$126.00$16.400Call0000
(+0)
0.3682890.9922820
10/30/2020$125.00$17.400Call00053
(-3)
0.3895240.9926670
10/30/2020$120.00$22.375Call0000
(+0)
0
10/30/2020$115.00$27.350Call0006
(+0)
0
10/30/2020$110.00$32.350Call0000
(+0)
0
10/30/2020$105.00$37.350Call0000
(+0)
0
10/30/2020$100.00$42.350Call0000
(+0)
0
10/30/2020$95.00$47.350Call0000
(+0)
0
10/30/2020$90.00$52.350Call0000
(+0)
0
10/30/2020$85.00$57.350Call0000
(+0)
0
10/30/2020$175.00$32.625Put0000
(+0)
0.526122-0.9979530
10/30/2020$170.00$27.625Put0000
(+0)
0.448035
(-0.302137)
-0.9982270
10/30/2020$167.50$25.125Put0000
(+0)
0.424254
(-0.267485)
-0.9974380
10/30/2020$165.00$22.625Put0000
(+0)
0.379687
(-0.264258)
-0.9978020
10/30/2020$162.50$20.175Put0000
(+0)
0.451524
(-0.143203)
-0.9827590
10/30/2020$160.00$17.675Put0000
(+0)
0.404687-0.9811610
10/30/2020$157.50$15.150Put0006
(+0)
0.334375-0.9866570
10/30/2020$155.00$12.600Put0001
(+0)
0
10/30/2020$152.50$10.100Put00011
(+0)
0
10/30/2020$150.00$7.700Put00013
(+4)
0.220862-0.955530
10/30/2020$149.00$6.725Put0002
(+0)
0.209806
(-0.005679)
-0.9409040
10/30/2020$148.00$5.700Put00018
(+0)
0.174423
(-0.030536)
-0.9452110
10/30/2020$147.00$4.725Put1015
(+0)
0.160949
(-0.105351)
-0.925541
10/30/2020$146.00$3.900Put13006
(+0)
0.177031
(+0.022179)
-0.8457273
10/30/2020$145.00$3.060Put5310197
(-10)
0.173596
(+0.001086)
-0.77470112
10/30/2020$144.00$2.165Put2211263
(-1)
0.148532
(+0.007872)
-0.70479814
10/30/2020$143.00$1.550Put1301174114
(+1)
0.153011
(-0.018937)
-0.57681859
10/30/2020$142.00$1.210Put1581294332
(+32)
0.176331
(+0.013587)
-0.45170782
10/30/2020$141.00$0.735Put138110634
(+35)
0.167737
(+0.00343)
-0.33243525
10/30/2020$140.00$0.655Put34030165411
(+15)
0.199638
(+0.013319)
-0.26618370
10/30/2020$139.00$0.415Put105144430
(+16)
0.199052
(+0.016639)
-0.18788730
10/30/2020$138.00$0.270Put70112483
(+31)
0.206799
(+0.010795)
-0.13053819
10/30/2020$137.00$0.205Put49012380
(+12)
0.218009
(+0.009946)
-0.09793412
10/30/2020$136.00$0.150Put2104271
(+2)
0.232462
(+0.015414)
-0.0722069
10/30/2020$135.00$0.110Put31173172
(-19)
0.24202
(+0.019763)
-0.05313612
10/30/2020$134.00$0.055Put100258
(-1)
0.239493
(+0.002914)
-0.0294235
10/30/2020$133.00$0.120Put2000146
(+0)
0.299815
(+0.035892)
-0.0474382
10/30/2020$132.00$0.050Put00097
(+0)
0.280167
(-0.000976)
-0.023220
10/30/2020$131.00$0.120Put000174
(+0)
0.352963
(+0.044085)
-0.0409240
10/30/2020$130.00$0.115Put000169
(+1)
0.377173
(+0.075433)
-0.0371430
10/30/2020$129.00$0.105Put101432
(+0)
0.398616
(+0.079857)
-0.0325451
10/30/2020$128.00$0.050Put000158
(+0)
0.374301
(+0.008434)
-0.0178770
10/30/2020$127.00$0.085Put00016
(+0)
0.435918
(+0.081816)
-0.0254150
10/30/2020$126.00$0.070Put0001
(+0)
0.443828-0.0208110
10/30/2020$125.00$0.060Put00028
(+0)
0.456453
(+0.077423)
-0.0173670
10/30/2020$120.00$0.045Put00031
(+0)
0.565808
(+0.095248)
-0.0112990
10/30/2020$115.00$0.045Put00013
(+4)
0.685293
(+0.133363)
-0.0094970
10/30/2020$110.00$0.020Put0001
(+0)
0.740689
(+0.065494)
-0.0042760
10/30/2020$105.00$0.040Put0000
(+0)
0.9198-0.0064420
10/30/2020$100.00$0.040Put0001
(+0)
1.05-0.0055680
10/30/2020$95.00$0.040Put0000
(+0)
1.19026-0.0049760
10/30/2020$90.00$0.040Put0000
(+0)
1.33488-0.0043790
10/30/2020$85.00$0.005Put0002
(+0)
1.26177
(+0.139002)
-0.0008130
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 10/26/2020 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.