PPG Industries, Inc. (PPG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PPG240816C00095000 | 2024-02-14 11:31AM EDT | 95.00 | 46.22 | 42.10 | 46.80 | 0.00 | - | 3 | 3 | 106.37% |
| PPG240816C00110000 | 2024-05-09 10:11AM EDT | 110.00 | 26.07 | 21.50 | 25.50 | 0.00 | - | 2 | 1 | 54.16% |
| PPG240816C00120000 | 2024-05-17 10:41AM EDT | 120.00 | 16.50 | 13.40 | 14.10 | 0.00 | - | 1 | 100 | 30.43% |
| PPG240816C00125000 | 2024-05-30 9:55AM EDT | 125.00 | 7.20 | 7.80 | 10.00 | 0.00 | - | 1 | 53 | 26.93% |
| PPG240816C00130000 | 2024-05-30 3:49PM EDT | 130.00 | 4.80 | 4.30 | 6.50 | 0.00 | - | 10 | 37 | 24.24% |
| PPG240816C00135000 | 2024-05-31 11:02AM EDT | 135.00 | 3.20 | 3.40 | 3.70 | +0.55 | +20.75% | 4 | 102 | 21.88% |
| PPG240816C00140000 | 2024-05-30 2:27PM EDT | 140.00 | 1.30 | 1.65 | 2.00 | 0.00 | - | 31 | 414 | 21.08% |
| PPG240816C00145000 | 2024-05-31 12:00PM EDT | 145.00 | 0.82 | 0.15 | 1.00 | +0.34 | +70.83% | 1 | 155 | 20.68% |
| PPG240816C00150000 | 2024-05-29 12:00PM EDT | 150.00 | 0.25 | 0.00 | 0.55 | 0.00 | - | 1 | 199 | 21.36% |
| PPG240816C00155000 | 2024-05-09 3:59PM EDT | 155.00 | 0.50 | 0.10 | 1.55 | 0.00 | - | 1 | 250 | 33.47% |
| PPG240816C00160000 | 2024-04-23 2:25PM EDT | 160.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 12.50% |
| PPG240816C00165000 | 2024-03-20 12:22PM EDT | 165.00 | 1.25 | 0.10 | 0.80 | 0.00 | - | 4 | 16 | 34.86% |
| PPG240816C00170000 | 2024-03-21 3:17PM EDT | 170.00 | 0.95 | 0.00 | 1.25 | 0.00 | - | 1 | 113 | 42.59% |
| PPG240816C00175000 | 2024-05-15 9:31AM EDT | 175.00 | 0.10 | 0.10 | 0.35 | 0.00 | - | 10 | 164 | 34.99% |
| PPG240816C00180000 | 2024-03-06 4:00PM EDT | 180.00 | 0.50 | 0.10 | 0.55 | 0.00 | - | 2 | 2 | 41.02% |
| PPG240816C00185000 | 2023-12-21 11:22AM EDT | 185.00 | 1.80 | 0.30 | 0.55 | 0.00 | - | - | 30 | 43.75% |
| PPG240816C00195000 | 2024-01-08 12:14PM EDT | 195.00 | 0.63 | 0.05 | 0.75 | 0.00 | - | - | 5 | 51.93% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PPG240816P00100000 | 2024-04-22 1:06PM EDT | 100.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| PPG240816P00105000 | 2024-04-25 1:24PM EDT | 105.00 | 0.65 | 0.10 | 0.25 | 0.00 | - | 1 | 3 | 28.25% |
| PPG240816P00110000 | 2024-05-20 12:17PM EDT | 110.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 1 | 10 | 26.44% |
| PPG240816P00115000 | 2024-05-10 9:33AM EDT | 115.00 | 0.50 | 0.55 | 0.70 | 0.00 | - | 1 | 26 | 23.76% |
| PPG240816P00120000 | 2024-05-30 11:01AM EDT | 120.00 | 1.55 | 0.30 | 1.25 | -0.10 | -6.06% | 1 | 141 | 21.97% |
| PPG240816P00125000 | 2024-05-30 3:01PM EDT | 125.00 | 2.85 | 1.95 | 2.20 | 0.00 | - | 2 | 124 | 20.28% |
| PPG240816P00130000 | 2024-05-31 2:09PM EDT | 130.00 | 4.00 | 3.50 | 3.80 | -0.90 | -18.37% | 1 | 70 | 18.80% |
| PPG240816P00135000 | 2024-05-29 11:06AM EDT | 135.00 | 8.53 | 5.90 | 6.20 | 0.00 | - | 2 | 152 | 17.18% |
| PPG240816P00140000 | 2024-05-30 3:08PM EDT | 140.00 | 11.50 | 9.10 | 11.00 | 0.00 | - | 1 | 101 | 23.12% |
| PPG240816P00145000 | 2024-04-05 10:40AM EDT | 145.00 | 9.90 | 12.70 | 15.10 | 0.00 | - | 12 | 51 | 23.95% |
| PPG240816P00150000 | 2024-04-04 12:12PM EDT | 150.00 | 10.00 | 16.30 | 20.00 | 0.00 | - | 13 | 34 | 28.13% |
| PPG240816P00155000 | 2024-04-19 9:41AM EDT | 155.00 | 23.40 | 18.20 | 23.00 | 0.00 | - | 1 | 0 | 0.00% |
| PPG240816P00160000 | 2024-03-08 12:08PM EDT | 160.00 | 19.00 | 19.50 | 22.90 | 0.00 | - | 1 | 1 | 0.00% |
| PPG240816P00165000 | 2023-12-22 10:56AM EDT | 165.00 | 18.80 | 22.40 | 26.20 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.