Log in

Procter & Gamble Options Chain and Prices (NYSE:PG)

$124.19
-0.43 (-0.35 %)
(As of 12/6/2019 04:00 PM ET)
Today's Range
$123.89
Now: $124.19
$125.45
50-Day Range
$117.31
MA: $121.43
$124.70
52-Week Range
$86.74
Now: $124.19
$125.77
Volume7.09 million shs
Average Volume7.65 million shs
Market Capitalization$309.71 billion
P/E Ratio27.48
Dividend Yield2.39%
Beta0.4

Options Chain

Procter & Gamble (NYSE:PG) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
12/13/2019$142.00$0.015Call000.3888480.006982
12/13/2019$141.00$0.015Call000.3707880.007286
12/13/2019$140.00$0.015Call000.356069 (+0.033665)0.008163
12/13/2019$139.00$0.015Call000.335712 (+0.027621)0.00829
12/13/2019$138.00$0.015Call000.315135 (+0.028998)0.008428
12/13/2019$137.00$0.015Call000.29605 (+0.027809)0.008913
12/13/2019$136.00$0.015Call000.276672 (+0.026672)0.009469
12/13/2019$135.00$0.015Call000.256979 (+0.025446)0.010116
12/13/2019$134.00$0.015Call000.236945 (+0.022101)0.010876
12/13/2019$133.00$0.020Call000.225096 (+0.029784)0.014746
12/13/2019$132.00$0.020Call030.207031 (+0.050781)0.017595
12/13/2019$131.00$0.025Call050.187886 (+0.016011)0.021112
12/13/2019$130.00$0.035Call020.174186 (+0.021683)0.030371
12/13/2019$129.00$0.035Call75229 (+110)0.149487 (+0.001049)0.034692
12/13/2019$128.00$0.075Call196471 (+28)0.145002 (+0.009748)0.06875
12/13/2019$127.00$0.160Call213204 (+75)0.141923 (+0.002763)0.131623
12/13/2019$126.00$0.340Call355597 (+135)0.14271 (-0.001589)0.238084
12/13/2019$125.00$0.675Call245562 (+4)0.148217 (-0.001363)0.383212
12/13/2019$124.00$1.175Call226439 (+50)0.155301 (-0.001038)0.536223
12/13/2019$123.00$1.835Call312662 (+59)0.164856 (+0.000532)0.670615
12/13/2019$122.00$2.635Call53816 (+1)0.179778 (+0.004093)0.768777
12/13/2019$121.00$3.500Call162860.193858 (+0.011167)0.838891
12/13/2019$120.00$4.425Call16880.212153 (+0.01757)0.882865
12/13/2019$119.00$5.350Call1023 (-2)0.221383 (+0.01524)0.921327
12/13/2019$118.00$6.350Call18450.2541380.930004
12/13/2019$117.00$7.325Call060.2740910.944673
12/13/2019$116.00$8.200Call01401
12/13/2019$115.00$9.275Call06 (-2)0.3010070.969244
12/13/2019$114.00$10.300Call1220.351440.963064
12/13/2019$113.00$11.250Call000.3321120.981248
12/13/2019$112.00$12.250Call000.3598560.98222
12/13/2019$111.00$13.250Call0100.385420.983577
12/13/2019$110.00$14.400Call000.5380210.952371
12/13/2019$109.00$15.400Call000.5706950.954746
12/13/2019$108.00$16.350Call000.5694380.965097
12/13/2019$107.00$17.425Call000.6525090.955062
12/13/2019$106.00$18.275Call000.5569060.981896
12/13/2019$105.00$19.300Call000.6161890.977888
12/13/2019$104.00$20.200Call00
12/13/2019$142.00$17.900Put000.517249-0.970014
12/13/2019$141.00$16.925Put000.512562-0.963477
12/13/2019$140.00$15.925Put000.488073-0.961936
12/13/2019$139.00$14.850Put000.397862-0.980423
12/13/2019$138.00$13.825Put000.34688-0.988977
12/13/2019$137.00$12.850Put000.353745-0.978497
12/13/2019$136.00$11.800Put00
12/13/2019$135.00$10.775Put00
12/13/2019$134.00$9.825Put000.259767-0.985502
12/13/2019$133.00$8.975Put000.338502-0.929694
12/13/2019$132.00$7.950Put000.298712-0.931483
12/13/2019$131.00$7.000Put000.28543-0.909945
12/13/2019$130.00$5.875Put000.204105-0.948121
12/13/2019$129.00$5.075Put070.246368-0.867321
12/13/2019$128.00$3.900Put000.157894 (+0.028843)-0.917881
12/13/2019$127.00$2.930Put12531 (+10)0.135765 (+0.000366)-0.883206
12/13/2019$126.00$2.110Put1416 (+7)0.140137 (+0.001709)-0.770983
12/13/2019$125.00$1.440Put233161 (+49)0.14505 (-0.001434)-0.621867
12/13/2019$124.00$0.935Put449236 (+7)0.150879 (-0.000976)-0.463955
12/13/2019$123.00$0.590Put561121 (+7)0.159574 (-0.001315)-0.324425
12/13/2019$122.00$0.375Put188306 (+10)0.172003 (+0.000519)-0.219057
12/13/2019$121.00$0.245Put282251 (+20)0.183398 (+0.001074)-0.146739
12/13/2019$120.00$0.170Put129106 (-3)0.198242 (+0.007324)-0.101547
12/13/2019$119.00$0.110Put81188 (-1)0.212362 (+0.009603)-0.066933
12/13/2019$118.00$0.080Put411,162 (+18)0.225392 (+0.002736)-0.047743
12/13/2019$117.00$0.065Put21119 (-50)0.246769 (+0.007511)-0.037119
12/13/2019$116.00$0.050Put51110.26668 (+0.024492)-0.02809
12/13/2019$115.00$0.050Put1457 (-1)0.293107 (+0.020601)-0.02572
12/13/2019$114.00$0.030Put0120.294805 (+0.008868)-0.015852
12/13/2019$113.00$0.020Put0210.305345 (+0.008791)-0.010423
12/13/2019$112.00$0.030Put090.34831 (+0.012274)-0.013581
12/13/2019$111.00$0.050Put0130.40107 (+0.028631)-0.019217
12/13/2019$110.00$0.045Put1620.421089 (+0.027339)-0.016341
12/13/2019$109.00$0.035Put0340.437912 (+0.018576)-0.012947
12/13/2019$108.00$0.040Put010.472287 (+0.027951)-0.013614
12/13/2019$107.00$0.030Put000.485286 (+0.01374)-0.01046
12/13/2019$106.00$0.025Put000.491536 (+0.005928)-0.008234
12/13/2019$105.00$0.020Put0230.504414 (+0.009814)-0.006688
12/13/2019$104.00$0.020Put000.529036 (+0.024678)-0.006286
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 12/7/2019 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