PPG Industries, Inc. (PPG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PPG240524C00125000 | 2024-05-06 9:40AM EDT | 125.00 | 9.50 | 7.50 | 11.00 | +0.48 | +5.32% | 3 | 3 | 73.93% |
| PPG240524C00127000 | 2024-04-19 10:41AM EDT | 127.00 | 6.35 | 6.40 | 8.30 | 0.00 | - | 1 | 1 | 50.00% |
| PPG240524C00130000 | 2024-05-06 10:01AM EDT | 130.00 | 3.80 | 3.90 | 5.30 | 0.00 | - | 4 | 4 | 36.52% |
| PPG240524C00131000 | 2024-05-03 10:01AM EDT | 131.00 | 3.40 | 1.80 | 3.90 | 0.00 | - | 1 | 1 | 24.10% |
| PPG240524C00132000 | 2024-05-08 3:59PM EDT | 132.00 | 2.65 | 1.00 | 3.00 | 0.00 | - | 8 | 9 | 21.56% |
| PPG240524C00133000 | 2024-05-09 10:38AM EDT | 133.00 | 2.50 | 2.00 | 2.20 | 0.00 | - | 3 | 8 | 19.87% |
| PPG240524C00134000 | 2024-05-17 1:27PM EDT | 134.00 | 1.30 | 1.35 | 1.55 | -1.08 | -45.38% | 43 | 5 | 19.19% |
| PPG240524C00135000 | 2024-05-17 3:11PM EDT | 135.00 | 0.85 | 0.85 | 1.00 | -1.35 | -61.36% | 25 | 59 | 18.29% |
| PPG240524C00136000 | 2024-05-17 2:03PM EDT | 136.00 | 0.58 | 0.45 | 0.65 | -0.62 | -51.67% | 11 | 20 | 18.53% |
| PPG240524C00137000 | 2024-05-17 3:47PM EDT | 137.00 | 0.27 | 0.25 | 0.40 | -1.08 | -80.00% | 1 | 37 | 18.70% |
| PPG240524C00138000 | 2024-05-08 1:48PM EDT | 138.00 | 0.20 | 0.10 | 0.25 | -0.20 | -50.00% | 8 | 13 | 19.24% |
| PPG240524C00139000 | 2024-05-10 2:58PM EDT | 139.00 | 0.70 | 0.05 | 0.20 | 0.00 | - | 5 | 6 | 21.29% |
| PPG240524C00140000 | 2024-05-14 2:54PM EDT | 140.00 | 0.45 | 0.05 | 0.65 | 0.00 | - | 5 | 5 | 35.74% |
| PPG240524C00142000 | 2024-04-24 3:33PM EDT | 142.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | - | 2 | 45.41% |
| PPG240524C00143000 | 2024-05-13 1:20PM EDT | 143.00 | 0.20 | 0.05 | 1.40 | 0.00 | - | 1 | 0 | 62.38% |
| PPG240524C00149000 | 2024-04-10 11:05AM EDT | 149.00 | 1.20 | 0.00 | 1.35 | 0.00 | - | - | 8 | 66.70% |
| PPG240524C00152500 | 2024-04-08 12:30PM EDT | 152.50 | 0.93 | 0.00 | 0.50 | 0.00 | - | - | 1 | 60.84% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PPG240524P00119000 | 2024-05-16 1:51PM EDT | 119.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 15 | 16 | 70.80% |
| PPG240524P00122000 | 2024-04-19 1:07PM EDT | 122.00 | 0.95 | 0.05 | 0.30 | 0.00 | - | 2 | 2 | 53.03% |
| PPG240524P00123000 | 2024-05-10 9:46AM EDT | 123.00 | 0.37 | 0.00 | 2.20 | 0.00 | - | 10 | 5 | 73.00% |
| PPG240524P00124000 | 2024-05-01 2:40PM EDT | 124.00 | 0.45 | 0.00 | 2.20 | 0.00 | - | 5 | 7 | 68.60% |
| PPG240524P00125000 | 2024-04-25 1:50PM EDT | 125.00 | 1.25 | 0.00 | 2.20 | 0.00 | - | 3 | 6 | 64.16% |
| PPG240524P00126000 | 2024-05-10 9:46AM EDT | 126.00 | 0.41 | 0.00 | 1.40 | 0.00 | - | 10 | 5 | 50.49% |
| PPG240524P00129000 | 2024-05-13 11:56AM EDT | 129.00 | 0.18 | 0.05 | 0.15 | 0.00 | - | 1 | 21 | 23.34% |
| PPG240524P00130000 | 2024-05-17 10:35AM EDT | 130.00 | 0.14 | 0.10 | 0.20 | -0.01 | -6.67% | 1 | 21 | 21.58% |
| PPG240524P00132000 | 2024-05-17 3:48PM EDT | 132.00 | 0.35 | 0.25 | 2.35 | -0.20 | -36.36% | 2 | 9 | 50.39% |
| PPG240524P00133000 | 2024-05-13 11:56AM EDT | 133.00 | 0.62 | 0.45 | 0.65 | 0.00 | - | 1 | 47 | 18.12% |
| PPG240524P00134000 | 2024-05-17 1:29PM EDT | 134.00 | 0.95 | 0.80 | 0.95 | +0.10 | +11.76% | 3 | 14 | 16.85% |
| PPG240524P00135000 | 2024-05-17 11:03AM EDT | 135.00 | 1.57 | 1.25 | 1.45 | +0.02 | +1.29% | 10 | 9 | 16.68% |
| PPG240524P00136000 | 2024-05-16 2:57PM EDT | 136.00 | 1.78 | 1.85 | 2.95 | 0.00 | - | 4 | 10 | 30.03% |
© 2024 Yahoo. All rights reserved.