Procter & Gamble Options Chain and Prices (NYSE:PG) Adding Choose a watchlist: Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat Daily Premium to add more stocks to your watchlist. Adding Procter & Gamble Co Please log in to your account or sign up in order to add this asset to your watchlist. Log In and Add $124.19 -0.43 (-0.35 %) (As of 12/6/2019 04:00 PM ET) Add Compare Today's Range$123.89Now: $124.19▼$125.4550-Day Range$117.31MA: $121.43▼$124.7052-Week Range$86.74Now: $124.19▼$125.77Volume7.09 million shsAverage Volume7.65 million shsMarket Capitalization$309.71 billionP/E Ratio27.48Dividend Yield2.39%Beta0.4 ProfileAnalyst RatingsAdvanced ChartDividendEarningsFinancialsInsider TradesInstitutional OwnershipHeadlinesOptions ChainSEC FilingsSocial Media Share on FacebookShare on TwitterShare on LinkedInShare on RedditShare on StocktwitsPrint this articleShare by Email Options Chain Procter & Gamble (NYSE:PG) Options Chain Options Date: 1/21/2022 1/15/2021 7/17/2020 6/19/2020 4/17/2020 3/20/2020 2/21/2020 1/24/2020 1/17/2020 1/10/2020 1/3/2020 12/27/2019 12/20/2019 12/13/2019 Options Type: Put and Call Options Put Options Call Options Moneyness: All In The Money Out of The Money ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta12/13/2019$142.00$0.015Call000.3888480.00698212/13/2019$141.00$0.015Call000.3707880.00728612/13/2019$140.00$0.015Call000.356069 (+0.033665)0.00816312/13/2019$139.00$0.015Call000.335712 (+0.027621)0.0082912/13/2019$138.00$0.015Call000.315135 (+0.028998)0.00842812/13/2019$137.00$0.015Call000.29605 (+0.027809)0.00891312/13/2019$136.00$0.015Call000.276672 (+0.026672)0.00946912/13/2019$135.00$0.015Call000.256979 (+0.025446)0.01011612/13/2019$134.00$0.015Call000.236945 (+0.022101)0.01087612/13/2019$133.00$0.020Call000.225096 (+0.029784)0.01474612/13/2019$132.00$0.020Call030.207031 (+0.050781)0.01759512/13/2019$131.00$0.025Call050.187886 (+0.016011)0.02111212/13/2019$130.00$0.035Call020.174186 (+0.021683)0.03037112/13/2019$129.00$0.035Call75229 (+110)0.149487 (+0.001049)0.03469212/13/2019$128.00$0.075Call196471 (+28)0.145002 (+0.009748)0.0687512/13/2019$127.00$0.160Call213204 (+75)0.141923 (+0.002763)0.13162312/13/2019$126.00$0.340Call355597 (+135)0.14271 (-0.001589)0.23808412/13/2019$125.00$0.675Call245562 (+4)0.148217 (-0.001363)0.38321212/13/2019$124.00$1.175Call226439 (+50)0.155301 (-0.001038)0.53622312/13/2019$123.00$1.835Call312662 (+59)0.164856 (+0.000532)0.67061512/13/2019$122.00$2.635Call53816 (+1)0.179778 (+0.004093)0.76877712/13/2019$121.00$3.500Call162860.193858 (+0.011167)0.83889112/13/2019$120.00$4.425Call16880.212153 (+0.01757)0.88286512/13/2019$119.00$5.350Call1023 (-2)0.221383 (+0.01524)0.92132712/13/2019$118.00$6.350Call18450.2541380.93000412/13/2019$117.00$7.325Call060.2740910.94467312/13/2019$116.00$8.200Call0140112/13/2019$115.00$9.275Call06 (-2)0.3010070.96924412/13/2019$114.00$10.300Call1220.351440.96306412/13/2019$113.00$11.250Call000.3321120.98124812/13/2019$112.00$12.250Call000.3598560.9822212/13/2019$111.00$13.250Call0100.385420.98357712/13/2019$110.00$14.400Call000.5380210.95237112/13/2019$109.00$15.400Call000.5706950.95474612/13/2019$108.00$16.350Call000.5694380.96509712/13/2019$107.00$17.425Call000.6525090.95506212/13/2019$106.00$18.275Call000.5569060.98189612/13/2019$105.00$19.300Call000.6161890.97788812/13/2019$104.00$20.200Call0012/13/2019$142.00$17.900Put000.517249-0.97001412/13/2019$141.00$16.925Put000.512562-0.96347712/13/2019$140.00$15.925Put000.488073-0.96193612/13/2019$139.00$14.850Put000.397862-0.98042312/13/2019$138.00$13.825Put000.34688-0.98897712/13/2019$137.00$12.850Put000.353745-0.97849712/13/2019$136.00$11.800Put0012/13/2019$135.00$10.775Put0012/13/2019$134.00$9.825Put000.259767-0.98550212/13/2019$133.00$8.975Put000.338502-0.92969412/13/2019$132.00$7.950Put000.298712-0.93148312/13/2019$131.00$7.000Put000.28543-0.90994512/13/2019$130.00$5.875Put000.204105-0.94812112/13/2019$129.00$5.075Put070.246368-0.86732112/13/2019$128.00$3.900Put000.157894 (+0.028843)-0.91788112/13/2019$127.00$2.930Put12531 (+10)0.135765 (+0.000366)-0.88320612/13/2019$126.00$2.110Put1416 (+7)0.140137 (+0.001709)-0.77098312/13/2019$125.00$1.440Put233161 (+49)0.14505 (-0.001434)-0.62186712/13/2019$124.00$0.935Put449236 (+7)0.150879 (-0.000976)-0.46395512/13/2019$123.00$0.590Put561121 (+7)0.159574 (-0.001315)-0.32442512/13/2019$122.00$0.375Put188306 (+10)0.172003 (+0.000519)-0.21905712/13/2019$121.00$0.245Put282251 (+20)0.183398 (+0.001074)-0.14673912/13/2019$120.00$0.170Put129106 (-3)0.198242 (+0.007324)-0.10154712/13/2019$119.00$0.110Put81188 (-1)0.212362 (+0.009603)-0.06693312/13/2019$118.00$0.080Put411,162 (+18)0.225392 (+0.002736)-0.04774312/13/2019$117.00$0.065Put21119 (-50)0.246769 (+0.007511)-0.03711912/13/2019$116.00$0.050Put51110.26668 (+0.024492)-0.0280912/13/2019$115.00$0.050Put1457 (-1)0.293107 (+0.020601)-0.0257212/13/2019$114.00$0.030Put0120.294805 (+0.008868)-0.01585212/13/2019$113.00$0.020Put0210.305345 (+0.008791)-0.01042312/13/2019$112.00$0.030Put090.34831 (+0.012274)-0.01358112/13/2019$111.00$0.050Put0130.40107 (+0.028631)-0.01921712/13/2019$110.00$0.045Put1620.421089 (+0.027339)-0.01634112/13/2019$109.00$0.035Put0340.437912 (+0.018576)-0.01294712/13/2019$108.00$0.040Put010.472287 (+0.027951)-0.01361412/13/2019$107.00$0.030Put000.485286 (+0.01374)-0.0104612/13/2019$106.00$0.025Put000.491536 (+0.005928)-0.00823412/13/2019$105.00$0.020Put0230.504414 (+0.009814)-0.00668812/13/2019$104.00$0.020Put000.529036 (+0.024678)-0.006286End-of-day options data provided by Trade Alert and Intrinio. This page was last updated on 12/7/2019 by MarketBeat.com StaffFeatured Article: Cash Flow Analysis in Stock Selection
