PPG Industries, Inc. (PPG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PPG250620C00100000 | 2024-04-22 10:39AM EDT | 100.00 | 35.72 | 37.20 | 40.50 | 0.00 | - | 2 | 1 | 56.28% |
| PPG250620C00125000 | 2024-06-03 11:49AM EDT | 125.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.05% |
| PPG250620C00130000 | 2024-05-31 12:25PM EDT | 130.00 | 14.00 | 10.10 | 11.60 | 0.00 | - | 3 | 7 | 28.11% |
| PPG250620C00135000 | 2024-05-20 1:24PM EDT | 135.00 | 14.30 | 9.40 | 9.90 | 0.00 | - | 1 | 23 | 28.34% |
| PPG250620C00140000 | 2024-05-30 12:31PM EDT | 140.00 | 8.30 | 6.30 | 7.20 | 0.00 | - | 5 | 7 | 25.93% |
| PPG250620C00145000 | 2024-07-02 11:19AM EDT | 145.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| PPG250620C00150000 | 2024-07-02 11:56AM EDT | 150.00 | 3.40 | 0.00 | 0.00 | +0.10 | +3.03% | 71 | 0 | 3.13% |
| PPG250620C00155000 | 2024-07-02 11:56AM EDT | 155.00 | 2.55 | 0.00 | 0.00 | -0.25 | -8.93% | 84 | 0 | 6.25% |
| PPG250620C00160000 | 2024-07-01 11:56AM EDT | 160.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| PPG250620C00165000 | 2024-07-01 12:53PM EDT | 165.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| PPG250620C00170000 | 2024-05-13 9:45AM EDT | 170.00 | 3.20 | 1.65 | 1.95 | 0.00 | - | 21 | 344 | 25.62% |
| PPG250620C00175000 | 2024-04-11 10:03AM EDT | 175.00 | 3.90 | 2.35 | 2.65 | 0.00 | - | 21 | 33 | 29.75% |
| PPG250620C00180000 | 2024-05-15 11:26AM EDT | 180.00 | 2.00 | 0.05 | 1.00 | 0.00 | - | 500 | 650 | 24.43% |
| PPG250620C00185000 | 2024-04-02 9:50AM EDT | 185.00 | 3.10 | 1.30 | 1.55 | 0.00 | - | 8 | 40 | 28.52% |
| PPG250620C00190000 | 2024-02-07 1:57PM EDT | 190.00 | 2.40 | 1.25 | 4.60 | 0.00 | - | 75 | 76 | 40.64% |
| PPG250620C00195000 | 2024-02-21 3:52PM EDT | 195.00 | 2.15 | 1.25 | 2.05 | 0.00 | - | 1 | 19 | 33.41% |
| PPG250620C00200000 | 2024-01-10 11:35AM EDT | 200.00 | 3.20 | 1.20 | 1.40 | 0.00 | - | 1 | 11 | 31.71% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PPG250620P00080000 | 2024-04-19 1:11PM EDT | 80.00 | 1.00 | 0.00 | 2.50 | 0.00 | - | 1 | 1 | 40.02% |
| PPG250620P00085000 | 2024-06-26 9:30AM EDT | 85.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| PPG250620P00090000 | 2024-05-07 9:30AM EDT | 90.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| PPG250620P00095000 | 2024-07-01 3:20PM EDT | 95.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PPG250620P00100000 | 2024-06-10 9:42AM EDT | 100.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PPG250620P00105000 | 2024-06-10 3:02PM EDT | 105.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PPG250620P00110000 | 2024-05-24 1:05PM EDT | 110.00 | 3.30 | 3.40 | 4.00 | 0.00 | - | 23 | 913 | 21.07% |
| PPG250620P00115000 | 2024-05-30 10:24AM EDT | 115.00 | 5.10 | 5.30 | 7.00 | 0.00 | - | 3 | 31 | 24.00% |
| PPG250620P00120000 | 2024-06-14 9:49AM EDT | 120.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| PPG250620P00125000 | 2024-06-13 1:35PM EDT | 125.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PPG250620P00130000 | 2024-06-12 1:22PM EDT | 130.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PPG250620P00135000 | 2024-06-26 3:31PM EDT | 135.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PPG250620P00140000 | 2024-06-12 1:54PM EDT | 140.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PPG250620P00145000 | 2024-06-05 3:18PM EDT | 145.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PPG250620P00150000 | 2024-04-29 10:19AM EDT | 150.00 | 21.40 | 21.00 | 26.00 | 0.00 | - | 26 | 174 | 14.41% |
| PPG250620P00155000 | 2024-03-28 3:24PM EDT | 155.00 | 16.30 | 25.50 | 28.00 | 0.00 | - | 43 | 43 | 0.00% |
| PPG250620P00160000 | 2024-02-28 1:27PM EDT | 160.00 | 21.67 | 18.60 | 19.80 | 0.00 | - | - | 10 | 0.00% |
© 2024 Yahoo. All rights reserved.