NYSE:PG - Procter & Gamble Options Chain

Sign in or create an account to add this stock to your watchlist.
$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

Options Chain

Procter & Gamble (NYSE:PG) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
12/14/2018$110.00$0.000Call000
12/14/2018$106.00$0.000Call000
12/14/2018$105.00$0.000Call010
12/14/2018$104.00$0.000Call000
12/14/2018$103.00$0.000Call000
12/14/2018$102.00$0.000Call000
12/14/2018$101.00$0.000Call000
12/14/2018$100.00$0.015Call0510.205183 (+0.015724)0.015033
12/14/2018$99.00$0.015Call000.17832 (+0.00563)0.017021
12/14/2018$98.00$0.040Call53670.177455 (+0.008074)0.040615
12/14/2018$97.50$0.065Call02 (+1)0.178216 (+0.011233)0.061516
12/14/2018$97.00$0.100Call21,0470.178012 (+0.010535)0.088688
12/14/2018$96.00$0.225Call9107 (+17)0.179244 (+0.010195)0.171332
12/14/2018$95.50$0.325Call2275 (+12)0.180379 (+0.010047)0.227462
12/14/2018$95.00$0.455Call97277 (+48)0.181445 (+0.010431)0.292097
12/14/2018$94.50$0.625Call46255 (+32)0.183638 (+0.011244)0.364556
12/14/2018$94.00$0.835Call1811,307 (+26)0.186263 (+0.01076)0.440911
12/14/2018$93.50$1.090Call104347 (-12)0.190051 (+0.01173)0.517712
12/14/2018$93.00$1.385Call2261990.194316 (+0.010917)0.591128
12/14/2018$92.50$1.710Call2631740.197692 (+0.007269)0.659537
12/14/2018$92.00$2.080Call94162 (-2)0.203935 (+0.010785)0.71872
12/14/2018$91.50$2.475Call3996 (-4)0.210154 (+0.010993)0.769734
12/14/2018$91.00$2.890Call41700.216121 (+0.010262)0.813193
12/14/2018$90.50$3.350Call09020.230446 (+0.025936)0.840851
12/14/2018$90.00$3.800Call31560.238864 (+0.018177)0.868789
12/14/2018$89.50$4.225Call01070.233169 (+0.013181)0.904663
12/14/2018$89.00$4.800Call0150.285329 (+0.062845)0.886671
12/14/2018$88.50$5.225Call010.275959 (+0.14471)0.91721
12/14/2018$88.00$5.700Call0220.284088 (+0.139826)0.930933
12/14/2018$87.50$6.175Call1690.289383 (+0.048141)0.944017
12/14/2018$87.00$6.675Call040.308949 (+0.092366)0.947045
12/14/2018$86.50$7.175Call010.3284340.949733
12/14/2018$86.00$7.725Call000.380131 (+0.10728)0.936876
12/14/2018$85.50$8.200Call0720.3848820.946652
12/14/2018$85.00$8.525Call1101
12/14/2018$84.50$9.125Call0370.3571970.974795
12/14/2018$84.00$9.675Call000.424919 (+0.087328)0.959788
12/14/2018$83.50$10.025Call0001
12/14/2018$83.00$10.625Call0310.410259 (+0.016099)0.977554
12/14/2018$82.50$11.075Call0001
12/14/2018$82.00$11.575Call0390.407024
12/14/2018$81.00$12.600Call000.4346490.988568
12/14/2018$80.00$13.600Call060.468098 (+0.000188)0.989193
12/14/2018$79.00$14.750Call000.68781 (+0.186903)0.956753
12/14/2018$110.00$16.350Put00
12/14/2018$106.00$12.400Put00
12/14/2018$105.00$11.475Put000.381213 (+0.016546)-0.981521
12/14/2018$104.00$10.375Put00-1
12/14/2018$103.00$9.450Put000.248438-1
12/14/2018$102.00$8.475Put000.298438-0.97757
12/14/2018$101.00$7.500Put000.295312-0.962308
12/14/2018$100.00$6.475Put000.242188 (+0.034302)-0.973122
12/14/2018$99.00$5.475Put000.211975-0.969719
12/14/2018$98.00$4.400Put00-0.777083
12/14/2018$97.50$3.925Put010-0.335882
12/14/2018$97.00$3.500Put000.16415 (+0.016727)-0.93661
12/14/2018$96.00$2.605Put000.166255 (+0.00608)-0.853338
12/14/2018$95.50$2.280Put500.189346 (+0.025232)-0.766992
12/14/2018$95.00$1.875Put510 (+5)0.179412 (+0.01687)-0.712008
12/14/2018$94.50$1.545Put3156 (+12)0.184471 (+0.020944)-0.638461
12/14/2018$94.00$1.250Put18206 (+28)0.183442 (+0.017017)-0.561312
12/14/2018$93.50$1.000Put7305 (+225)0.188939 (+0.013574)-0.483423
12/14/2018$93.00$0.795Put11754 (+13)0.190473 (+0.015454)-0.408252
12/14/2018$92.50$0.630Put16119 (+3)0.198574 (+0.019647)-0.340277
12/14/2018$92.00$0.500Put441164 (+1)0.202068 (+0.018797)-0.280437
12/14/2018$91.50$0.385Put4777 (+13)0.208839 (+0.020253)-0.226536
12/14/2018$91.00$0.300Put61353 (-27)0.211834 (+0.016063)-0.182552
12/14/2018$90.50$0.240Put60290.220579 (+0.018261)-0.147939
12/14/2018$90.00$0.190Put3166 (+1)0.229017 (+0.019991)-0.119267
12/14/2018$89.50$0.155Put050 (+1)0.236074 (+0.020428)-0.097788
12/14/2018$89.00$0.125Put2290.245037 (+0.023095)-0.079325
12/14/2018$88.50$0.105Put1570 (-2)0.258057 (+0.026502)-0.066004
12/14/2018$88.00$0.090Put013 (+1)0.266912 (+0.023095)-0.055989
12/14/2018$87.50$0.080Put132 (+14)0.27757 (+0.033065)-0.04819
12/14/2018$87.00$0.065Put41460.285662 (+0.034032)-0.039448
12/14/2018$86.50$0.055Put1029 (-2)0.297248 (+0.04254)-0.03319
12/14/2018$86.00$0.050Put010.312224 (+0.065282)-0.02927
12/14/2018$85.50$0.045Put0150.322498 (+0.067505)-0.025857
12/14/2018$85.00$0.045Put150.337898 (+0.068611)-0.024295
12/14/2018$84.50$0.030Put000.332809 (+0.04851)-0.017155
12/14/2018$84.00$0.030Put0140.351287 (+0.0524)-0.016849
12/14/2018$83.50$0.025Put000.359033 (-0.009635)-0.013611
12/14/2018$83.00$0.020Put010.36621-0.010759
12/14/2018$82.50$0.020Put000.380502-0.010239
12/14/2018$82.00$0.020Put010.40002 (+0.0059)-0.010334
12/14/2018$81.00$0.000Put000
12/14/2018$80.00$0.000Put040
12/14/2018$79.00$0.000Put000
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 12/9/2018 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.

Yahoo Gemini Pixel