NYSE:PG - Procter & Gamble Options Chain

Get Started

$92.45 -1.10 (-1.18 %)

(As of 12/9/2018 04:00 PM ET)

Previous Close$92.45

Today's Range$92.14 - $93.78

52-Week Range$70.73 - $94.86

Volume7.93 million shs

Average Volume9.78 million shs

Market Capitalization$233.07 billion

P/E Ratio21.75

Dividend Yield3.10%

Beta0.37

Procter & Gamble (NYSE:PG) Options Chain

Options Date:

Options Type:

Moneyness:

Expires	Strike Price	Close Price	Put/Call	Volume	Open Interest	Implied Volatility	Delta
12/14/2018	$110.00	$0.000	Call	0	0		0
12/14/2018	$106.00	$0.000	Call	0	0		0
12/14/2018	$105.00	$0.000	Call	0	1		0
12/14/2018	$104.00	$0.000	Call	0	0		0
12/14/2018	$103.00	$0.000	Call	0	0		0
12/14/2018	$102.00	$0.000	Call	0	0		0
12/14/2018	$101.00	$0.000	Call	0	0		0
12/14/2018	$100.00	$0.015	Call	0	51	0.205183 (+0.015724)	0.015033
12/14/2018	$99.00	$0.015	Call	0	0	0.17832 (+0.00563)	0.017021
12/14/2018	$98.00	$0.040	Call	5	367	0.177455 (+0.008074)	0.040615
12/14/2018	$97.50	$0.065	Call	0	2 (+1)	0.178216 (+0.011233)	0.061516
12/14/2018	$97.00	$0.100	Call	2	1,047	0.178012 (+0.010535)	0.088688
12/14/2018	$96.00	$0.225	Call	9	107 (+17)	0.179244 (+0.010195)	0.171332
12/14/2018	$95.50	$0.325	Call	22	75 (+12)	0.180379 (+0.010047)	0.227462
12/14/2018	$95.00	$0.455	Call	97	277 (+48)	0.181445 (+0.010431)	0.292097
12/14/2018	$94.50	$0.625	Call	46	255 (+32)	0.183638 (+0.011244)	0.364556
12/14/2018	$94.00	$0.835	Call	181	1,307 (+26)	0.186263 (+0.01076)	0.440911
12/14/2018	$93.50	$1.090	Call	104	347 (-12)	0.190051 (+0.01173)	0.517712
12/14/2018	$93.00	$1.385	Call	226	199	0.194316 (+0.010917)	0.591128
12/14/2018	$92.50	$1.710	Call	263	174	0.197692 (+0.007269)	0.659537
12/14/2018	$92.00	$2.080	Call	94	162 (-2)	0.203935 (+0.010785)	0.71872
12/14/2018	$91.50	$2.475	Call	39	96 (-4)	0.210154 (+0.010993)	0.769734
12/14/2018	$91.00	$2.890	Call	41	70	0.216121 (+0.010262)	0.813193
12/14/2018	$90.50	$3.350	Call	0	902	0.230446 (+0.025936)	0.840851
12/14/2018	$90.00	$3.800	Call	31	56	0.238864 (+0.018177)	0.868789
12/14/2018	$89.50	$4.225	Call	0	107	0.233169 (+0.013181)	0.904663
12/14/2018	$89.00	$4.800	Call	0	15	0.285329 (+0.062845)	0.886671
12/14/2018	$88.50	$5.225	Call	0	1	0.275959 (+0.14471)	0.91721
12/14/2018	$88.00	$5.700	Call	0	22	0.284088 (+0.139826)	0.930933
12/14/2018	$87.50	$6.175	Call	1	69	0.289383 (+0.048141)	0.944017
12/14/2018	$87.00	$6.675	Call	0	4	0.308949 (+0.092366)	0.947045
12/14/2018	$86.50	$7.175	Call	0	1	0.328434	0.949733
12/14/2018	$86.00	$7.725	Call	0	0	0.380131 (+0.10728)	0.936876
12/14/2018	$85.50	$8.200	Call	0	72	0.384882	0.946652
12/14/2018	$85.00	$8.525	Call	1	1	0	1
12/14/2018	$84.50	$9.125	Call	0	37	0.357197	0.974795
12/14/2018	$84.00	$9.675	Call	0	0	0.424919 (+0.087328)	0.959788
12/14/2018	$83.50	$10.025	Call	0	0	0	1
12/14/2018	$83.00	$10.625	Call	0	31	0.410259 (+0.016099)	0.977554
12/14/2018	$82.50	$11.075	Call	0	0	0	1
12/14/2018	$82.00	$11.575	Call	0	39		0.407024
12/14/2018	$81.00	$12.600	Call	0	0	0.434649	0.988568
12/14/2018	$80.00	$13.600	Call	0	6	0.468098 (+0.000188)	0.989193
12/14/2018	$79.00	$14.750	Call	0	0	0.68781 (+0.186903)	0.956753
12/14/2018	$110.00	$16.350	Put	0	0
12/14/2018	$106.00	$12.400	Put	0	0
12/14/2018	$105.00	$11.475	Put	0	0	0.381213 (+0.016546)	-0.981521
12/14/2018	$104.00	$10.375	Put	0	0		-1
12/14/2018	$103.00	$9.450	Put	0	0	0.248438	-1
12/14/2018	$102.00	$8.475	Put	0	0	0.298438	-0.97757
12/14/2018	$101.00	$7.500	Put	0	0	0.295312	-0.962308
12/14/2018	$100.00	$6.475	Put	0	0	0.242188 (+0.034302)	-0.973122
12/14/2018	$99.00	$5.475	Put	0	0	0.211975	-0.969719
12/14/2018	$98.00	$4.400	Put	0	0		-0.777083
12/14/2018	$97.50	$3.925	Put	0	10		-0.335882
12/14/2018	$97.00	$3.500	Put	0	0	0.16415 (+0.016727)	-0.93661
12/14/2018	$96.00	$2.605	Put	0	0	0.166255 (+0.00608)	-0.853338
12/14/2018	$95.50	$2.280	Put	5	0	0.189346 (+0.025232)	-0.766992
12/14/2018	$95.00	$1.875	Put	5	10 (+5)	0.179412 (+0.01687)	-0.712008
12/14/2018	$94.50	$1.545	Put	3	156 (+12)	0.184471 (+0.020944)	-0.638461
12/14/2018	$94.00	$1.250	Put	18	206 (+28)	0.183442 (+0.017017)	-0.561312
12/14/2018	$93.50	$1.000	Put	7	305 (+225)	0.188939 (+0.013574)	-0.483423
12/14/2018	$93.00	$0.795	Put	117	54 (+13)	0.190473 (+0.015454)	-0.408252
12/14/2018	$92.50	$0.630	Put	16	119 (+3)	0.198574 (+0.019647)	-0.340277
12/14/2018	$92.00	$0.500	Put	441	164 (+1)	0.202068 (+0.018797)	-0.280437
12/14/2018	$91.50	$0.385	Put	47	77 (+13)	0.208839 (+0.020253)	-0.226536
12/14/2018	$91.00	$0.300	Put	61	353 (-27)	0.211834 (+0.016063)	-0.182552
12/14/2018	$90.50	$0.240	Put	60	29	0.220579 (+0.018261)	-0.147939
12/14/2018	$90.00	$0.190	Put	31	66 (+1)	0.229017 (+0.019991)	-0.119267
12/14/2018	$89.50	$0.155	Put	0	50 (+1)	0.236074 (+0.020428)	-0.097788
12/14/2018	$89.00	$0.125	Put	2	29	0.245037 (+0.023095)	-0.079325
12/14/2018	$88.50	$0.105	Put	15	70 (-2)	0.258057 (+0.026502)	-0.066004
12/14/2018	$88.00	$0.090	Put	0	13 (+1)	0.266912 (+0.023095)	-0.055989
12/14/2018	$87.50	$0.080	Put	1	32 (+14)	0.27757 (+0.033065)	-0.04819
12/14/2018	$87.00	$0.065	Put	4	146	0.285662 (+0.034032)	-0.039448
12/14/2018	$86.50	$0.055	Put	10	29 (-2)	0.297248 (+0.04254)	-0.03319
12/14/2018	$86.00	$0.050	Put	0	1	0.312224 (+0.065282)	-0.02927
12/14/2018	$85.50	$0.045	Put	0	15	0.322498 (+0.067505)	-0.025857
12/14/2018	$85.00	$0.045	Put	1	5	0.337898 (+0.068611)	-0.024295
12/14/2018	$84.50	$0.030	Put	0	0	0.332809 (+0.04851)	-0.017155
12/14/2018	$84.00	$0.030	Put	0	14	0.351287 (+0.0524)	-0.016849
12/14/2018	$83.50	$0.025	Put	0	0	0.359033 (-0.009635)	-0.013611
12/14/2018	$83.00	$0.020	Put	0	1	0.36621	-0.010759
12/14/2018	$82.50	$0.020	Put	0	0	0.380502	-0.010239
12/14/2018	$82.00	$0.020	Put	0	1	0.40002 (+0.0059)	-0.010334
12/14/2018	$81.00	$0.000	Put	0	0		0
12/14/2018	$80.00	$0.000	Put	0	4		0
12/14/2018	$79.00	$0.000	Put	0	0		0

End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 12/9/2018 by MarketBeat.com Staff

Featured Article: Return on Investment (ROI) Defined, Explained