NYSE:PG - Procter & Gamble Options Chain

Sign in or create an account to add this stock to your watchlist.
$86.60 -0.70 (-0.80 %)
(As of 10/22/2018 04:00 PM ET)
Previous Close$87.30
Today's Range$85.23 - $87.24
52-Week Range$70.73 - $93.14
Volume14.12 million shs
Average Volume8.98 million shs
Market Capitalization$220.08 billion
P/E Ratio20.52
Dividend Yield3.58%
Beta0.59

Options Chain

Procter & Gamble (NYSE:PG) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
10/26/2018$95.00$0.015Call2230.275 (-0.236517)0.014137
10/26/2018$93.00$0.045Call000.2526650.037335
10/26/2018$92.00$0.045Call400.2177730.043189
10/26/2018$91.00$0.065Call4200.194172 (-0.208933)0.064219
10/26/2018$90.00$0.125Call31327 (+2)0.181641 (-0.195265)0.117479
10/26/2018$89.50$0.180Call7160.177246 (-0.156029)0.160895
10/26/2018$89.00$0.285Call178610.180891 (-0.137671)0.227627
10/26/2018$88.50$0.410Call14630.180273 (-0.133273)0.300256
10/26/2018$88.00$0.585Call6207480.18223 (-0.115873)0.384661
10/26/2018$87.50$0.835Call52560 (+3)0.19069 (-0.106985)0.47475
10/26/2018$87.00$1.120Call1,075102 (-1)0.197266 (-0.101603)0.559399
10/26/2018$86.50$1.425Call493290.199514 (-0.095994)0.639333
10/26/2018$86.00$1.800Call501383 (+40)0.209501 (-0.075654)0.70569
10/26/2018$85.50$2.185Call142192 (+16)0.215023 (-0.068117)0.765319
10/26/2018$85.00$2.615Call308837 (+147)0.226611 (-0.055878)0.809207
10/26/2018$84.50$3.050Call96498 (+7)0.234634 (-0.0493)0.847959
10/26/2018$84.00$3.525Call128236 (+59)0.252898 (-0.032812)0.869788
10/26/2018$83.50$3.975Call122220 (+18)0.257723 (-0.030766)0.898359
10/26/2018$83.00$4.475Call132175 (+25)0.28279 (-0.007033)0.905941
10/26/2018$82.50$4.925Call99263 (+51)0.279166 (-0.012936)0.931761
10/26/2018$82.00$5.450Call7431,218 (-16)0.31788 (+0.020925)0.926585
10/26/2018$81.50$5.925Call80459 (+33)0.325142 (+0.025999)0.940055
10/26/2018$81.00$6.425Call154290 (+59)0.347927 (+0.043736)0.943422
10/26/2018$80.50$6.925Call106303 (+22)0.370613 (+0.061962)0.946397
10/26/2018$80.00$7.425Call91610 (+57)0.393231 (+0.079527)0.949047
10/26/2018$79.50$7.925Call4399 (+44)0.41578 (+0.099442)0.951432
10/26/2018$79.00$8.400Call34 (+2)0.41538 (+0.092038)0.961646
10/26/2018$78.50$9.000Call000.524369 (+0.211226)0.933602
10/26/2018$78.00$9.425Call817 (+13)0.483275 (+0.150903)0.957332
10/26/2018$77.50$9.600Call0001
10/26/2018$77.00$10.400Call000.502097 (+0.160087)0.96742
10/26/2018$76.50$10.575Call0001
10/26/2018$76.00$11.100Call0001
10/26/2018$75.00$12.275Call0001
10/26/2018$74.50$12.900Call000.611130.972501
10/26/2018$74.00$13.300Call0001
10/26/2018$73.50$13.700Call0001
10/26/2018$73.00$14.575Call000.8456270.943905
10/26/2018$72.50$14.700Call0001
10/26/2018$72.00$15.350Call000.6248860.988486
10/26/2018$71.50$15.875Call000.7019520.982363
10/26/2018$71.00$16.075Call0001
10/26/2018$70.50$16.800Call0001
10/26/2018$70.00$17.200Call0001
10/26/2018$69.00$18.150Call0001
10/26/2018$65.00$22.350Call000.93183 (-0.044387)0.990672
10/26/2018$95.00$7.650Put200
10/26/2018$93.00$5.550Put00-1
10/26/2018$92.00$4.500Put00-1
10/26/2018$91.00$3.450Put00-1
10/26/2018$90.00$2.740Put216 (-30)0.148736 (-0.259378)-0.935525
10/26/2018$89.50$2.305Put12029 (-31)0.157639-0.874033
10/26/2018$89.00$1.860Put0109 (-161)0.149201-0.821664
10/26/2018$88.50$1.535Put97111 (-109)0.16589 (-0.360891)-0.718032
10/26/2018$88.00$1.215Put347480.172248 (-0.170811)-0.625294
10/26/2018$87.50$0.940Put4261480.174844 (-0.111413)-0.529428
10/26/2018$87.00$0.715Put325930.178498 (-0.128624)-0.436631
10/26/2018$86.50$0.545Put293630.188033 (-0.121342)-0.352227
10/26/2018$86.00$0.400Put6291330.189045 (-0.050011)-0.276217
10/26/2018$85.50$0.300Put584300.199101 (-0.071922)-0.215828
10/26/2018$85.00$0.225Put9251300.204174 (-0.048099)-0.166802
10/26/2018$84.50$0.175Put258180.217285 (-0.065651)-0.130791
10/26/2018$84.00$0.125Put145340.218733 (-0.064073)-0.097249
10/26/2018$83.50$0.100Put381770.231487 (-0.055232)-0.07734
10/26/2018$83.00$0.085Put1,4031820.24842 (-0.042198)-0.064149
10/26/2018$82.50$0.070Put17950.256268 (-0.017489)-0.051776
10/26/2018$82.00$0.070Put811490.278003 (+0.001512)-0.04841
10/26/2018$81.50$0.055Put24122 (+2)0.287125 (+0.004312)-0.038395
10/26/2018$81.00$0.065Put62292 (+5)0.317358 (+0.033835)-0.040669
10/26/2018$80.50$0.060Put62310 (+20)0.333955 (+0.045745)-0.035821
10/26/2018$80.00$0.060Put214235 (+44)0.356421 (+0.062742)-0.034207
10/26/2018$79.50$0.025Put23282 (+14)0.326727 (+0.029532)-0.017094
10/26/2018$79.00$0.030Put11187 (+51)0.353296 (+0.047117)-0.01831
10/26/2018$78.50$0.020Put1330 (+1)0.35705 (+0.0508)-0.013182
10/26/2018$78.00$0.010Put3146 (+25)0.340796 (+0.02993)-0.007181
10/26/2018$77.50$0.050Put28152 (+4)0.447604 (+0.127363)-0.023829
10/26/2018$77.00$0.030Put42101 (+6)0.432648 (+0.111235)-0.015567
10/26/2018$76.50$0.020Put0280.434338 (+0.105308)-0.01095
10/26/2018$76.00$0.040Put215 (+13)0.488666 (+0.156635)-0.017651
10/26/2018$75.00$0.020Put755 (+42)0.486719 (+0.142815)-0.009698
10/26/2018$74.50$0.025Put000.522899-0.01096
10/26/2018$74.00$0.030Put000.552649-0.012292
10/26/2018$73.50$0.030Put000.574202-0.012055
10/26/2018$73.00$0.030Put000.593274-0.011394
10/26/2018$72.50$0.065Put000.678461-0.020418
10/26/2018$72.00$0.030Put000.637024-0.011
10/26/2018$71.50$0.030Put000.653463-0.010356
10/26/2018$71.00$0.025Put000.655774-0.008981
10/26/2018$70.50$0.020Put000.653461-0.007295
10/26/2018$70.00$0.020Put0142 (+2)0.672656 (+0.233638)-0.007095
10/26/2018$69.00$0.020Put000.710938-0.006689
10/26/2018$65.00$0.025Put000.894329 (+0.286499)-0.006612
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 10/22/2018 by MarketBeat.com Staff

Featured Article: Google Finance Portfolio

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