NYSE:PG - Procter & Gamble Options Chain

Sign in or create an account to add this stock to your watchlist.
$81.37 -0.15 (-0.18 %)
(As of 08/14/2018 01:49 PM ET)
Previous Close$81.32
Today's Range$81.26 - $81.72
52-Week Range$70.73 - $94.67
Volume266,754 shs
Average Volume7.38 million shs
Market Capitalization$205.29 billion
P/E Ratio19.32
Dividend Yield3.52%
Beta0.58

Options Chain

Procter & Gamble (NYSE:PG) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
8/17/2018$110.00$0.010Call001.04835 (+0.253436)0.003746
8/17/2018$105.00$0.010Call000.902977 (+0.217924)0.004282
8/17/2018$100.00$0.010Call000.747309 (+0.1799)0.005071
8/17/2018$95.00$0.010Call000.584422 (+0.137546)0.006784
8/17/2018$93.00$0.010Call000.513413 (+0.121348)0.007718
8/17/2018$92.00$0.010Call000.471157 (+0.112364)0.007661
8/17/2018$91.00$0.010Call000.433667 (+0.103189)0.008251
8/17/2018$90.00$0.010Call02040.401168 (+0.095155)0.009843
8/17/2018$89.00$0.010Call000.356152 (+0.069503)0.00984
8/17/2018$88.00$0.010Call000.315945 (+0.060923)0.010951
8/17/2018$87.50$0.010Call01180.302426 (+0.063574)0.013346
8/17/2018$87.00$0.010Call0150.275 (+0.050391)0.012515
8/17/2018$86.00$0.010Call037 (-5)0.231961 (+0.043112)0.014424
8/17/2018$85.50$0.010Call0340.210066 (+0.038467)0.015753
8/17/2018$85.00$0.010Call21,3820.187729 (+0.02012)0.017406
8/17/2018$84.50$0.015Call0500.175781 (+0.039853)0.026515
8/17/2018$84.00$0.020Call102,717 (-14)0.158952 (+0.025637)0.037154
8/17/2018$83.50$0.035Call46126 (-3)0.14881 (+0.019786)0.063728
8/17/2018$83.00$0.085Call24903 (+26)0.151507 (+0.028377)0.131759
8/17/2018$82.50$0.150Call3384,209 (+85)0.142866 (+0.023494)0.216911
8/17/2018$82.00$0.290Call89987 (+35)0.143279 (+0.020937)0.353801
8/17/2018$81.50$0.520Call321,103 (+13)0.148199 (+0.023741)0.51281
8/17/2018$81.00$0.840Call13580 (-2)0.157109 (+0.028279)0.657396
8/17/2018$80.50$1.225Call31456 (+17)0.167523 (+0.032017)0.768618
8/17/2018$80.00$1.650Call5826,872 (+5)0.177046 (+0.033152)0.84895
8/17/2018$79.50$2.115Call0139 (+13)0.194243 (+0.039507)0.894465
8/17/2018$79.00$2.595Call1398 (+1)0.213764 (+0.038683)0.922242
8/17/2018$78.50$3.100Call0124 (-1)0.250443 (+0.049144)0.927584
8/17/2018$78.00$3.575Call0430.256908 (+0.042275)0.951502
8/17/2018$77.50$4.100Call477,114 (-2)0.314283 (+0.094613)0.940329
8/17/2018$77.00$4.600Call0730.34564 (+0.130659)0.945007
8/17/2018$76.50$5.150Call0350.424787 (+0.159627)0.927094
8/17/2018$76.00$5.525Call02101
8/17/2018$75.50$6.075Call0501
8/17/2018$75.00$6.550Call502100.379672 (+0.047222)0.98302
8/17/2018$74.50$7.075Call0001
8/17/2018$74.00$7.600Call090.529943 (+0.152931)0.962026
8/17/2018$73.50$8.000Call0001
8/17/2018$73.00$8.625Call010.625787 (+0.245246)0.957269
8/17/2018$72.50$9.100Call180.621182 (+0.077093)0.966954
8/17/2018$72.00$9.575Call01001
8/17/2018$71.50$10.075Call000.633838 (+0.111855)0.977876
8/17/2018$71.00$10.550Call0001
8/17/2018$70.50$11.050Call000.616877 (+0.132344)0.988795
8/17/2018$70.00$11.600Call0570.773756 (+0.218108)0.972762
8/17/2018$69.00$12.600Call000.84234 (+0.117672)0.973598
8/17/2018$67.50$14.075Call000.872772 (+0.251291)0.982686
8/17/2018$65.00$16.575Call01231.02631 (+0.286914)0.98472
8/17/2018$60.00$22.325Call002.29247 (+1.08386)0.918901
8/17/2018$55.00$27.425Call002.86739 (+1.56016)0.92806
8/17/2018$110.00$27.750Put00
8/17/2018$105.00$22.650Put00-1
8/17/2018$100.00$17.725Put00-1
8/17/2018$95.00$13.475Put00-0.986667
8/17/2018$93.00$11.475Put00-1
8/17/2018$92.00$10.425Put00-1
8/17/2018$91.00$9.375Put00-1
8/17/2018$90.00$8.425Put00-0.9965
8/17/2018$89.00$7.450Put00-1
8/17/2018$88.00$6.475Put00-1
8/17/2018$87.50$5.975Put0136-1
8/17/2018$87.00$5.550Put0220.386243-0.945565
8/17/2018$86.00$4.475Put0108-1
8/17/2018$85.50$4.000Put000.247922 (+0.042547)-0.970505
8/17/2018$85.00$3.475Put086 (-2)-1
8/17/2018$84.50$3.005Put20105 (-2)0.201083-0.957725
8/17/2018$84.00$2.465Put013-1
8/17/2018$83.50$1.985Put01160.116275 (-0.005831)-0.980866
8/17/2018$83.00$1.520Put0257 (-2)0.128458 (+0.009269)-0.91065
8/17/2018$82.50$1.100Put87413 (+1)0.133348 (+0.017068)-0.801575
8/17/2018$82.00$0.740Put57331 (+21)0.137052 (+0.017863)-0.65506
8/17/2018$81.50$0.470Put32186 (+8)0.142972 (+0.022429)-0.487827
8/17/2018$81.00$0.280Put38576 (+30)0.14799 (+0.023332)-0.333465
8/17/2018$80.50$0.170Put11666 (+94)0.158776 (+0.031155)-0.217367
8/17/2018$80.00$0.095Put3237,795 (-428)0.166193 (+0.03048)-0.132759
8/17/2018$79.50$0.070Put32,388 (+4)0.183641 (+0.035924)-0.092794
8/17/2018$79.00$0.055Put111174 (-5)0.207856 (+0.044527)-0.06894
8/17/2018$78.50$0.025Put76,9750.205033 (+0.04074)-0.036248
8/17/2018$78.00$0.020Put4154 (-2)0.225824 (+0.049213)-0.027509
8/17/2018$77.50$0.025Put22,679 (+1)0.263357 (+0.058318)-0.029057
8/17/2018$77.00$0.015Put113,468 (-3)0.263324 (+0.058588)-0.017474
8/17/2018$76.50$0.015Put04340.290315 (+0.063753)-0.016354
8/17/2018$76.00$0.025Put04300.339199 (+0.093032)-0.021978
8/17/2018$75.50$0.020Put020.353334 (+0.089797)-0.01709
8/17/2018$75.00$0.020Put1613,706 (-11)0.382874 (+0.098089)-0.016756
8/17/2018$74.50$0.015Put030.395678 (+0.08843)-0.01217
8/17/2018$74.00$0.015Put0670.424288 (+0.107259)-0.011888
8/17/2018$73.50$0.010Put010.425394 (+0.088333)-0.008519
8/17/2018$73.00$0.015Put0192 (+148)0.474288 (+0.119759)-0.010574
8/17/2018$72.50$0.015Put02,844 (-1)0.493548 (+0.141881)-0.009596
8/17/2018$72.00$0.015Put06070.518038 (+0.107882)-0.00915
8/17/2018$71.50$0.010Put000.51875 (+0.104688)-0.006592
8/17/2018$71.00$0.010Put01000.546875 (+0.120313)-0.0066
8/17/2018$70.50$0.010Put000.56875 (+0.142188)-0.006058
8/17/2018$70.00$0.010Put02,262 (-1)0.595453 (+0.126867)-0.005939
8/17/2018$69.00$0.010Put0910.645312 (+0.164062)-0.005416
8/17/2018$67.50$0.020Put06640.784583 (+0.198709)-0.008678
8/17/2018$65.00$0.020Put0820.916114 (+0.228039)-0.007281
8/17/2018$60.00$0.010Put48211.13906 (+0.251075)-0.00331
8/17/2018$55.00$0.010Put0581.4 (+0.33516)-0.002426
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 8/14/2018 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.