PPG Industries, Inc. (PPG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PPG260116C00100000 | 2024-04-19 3:55PM EDT | 100.00 | 39.00 | 39.70 | 42.30 | 0.00 | - | 1 | 1 | 51.54% |
| PPG260116C00105000 | 2023-11-08 4:59PM EDT | 105.00 | 37.50 | 46.50 | 51.50 | 0.00 | - | 2 | 2 | 69.39% |
| PPG260116C00115000 | 2024-04-22 1:15PM EDT | 115.00 | 28.00 | 30.40 | 33.10 | 0.00 | - | - | 2 | 47.62% |
| PPG260116C00125000 | 2023-11-06 4:04PM EDT | 125.00 | 24.30 | 32.00 | 36.50 | 0.00 | - | 1 | 0 | 56.56% |
| PPG260116C00130000 | 2024-04-25 11:12AM EDT | 130.00 | 18.80 | 18.60 | 21.30 | 0.00 | - | 1 | 3 | 37.99% |
| PPG260116C00135000 | 2024-05-20 11:06AM EDT | 135.00 | 18.60 | 13.10 | 15.00 | 0.00 | - | 1 | 13 | 30.70% |
| PPG260116C00140000 | 2024-05-20 3:06PM EDT | 140.00 | 15.80 | 10.90 | 13.20 | 0.00 | - | 2 | 539 | 30.45% |
| PPG260116C00145000 | 2024-05-14 11:58AM EDT | 145.00 | 14.58 | 9.80 | 10.50 | 0.00 | - | 1 | 1,604 | 28.42% |
| PPG260116C00150000 | 2024-06-13 12:52PM EDT | 150.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| PPG260116C00155000 | 2024-05-24 3:55PM EDT | 155.00 | 8.20 | 6.20 | 8.00 | 0.00 | - | 3 | 17 | 28.32% |
| PPG260116C00160000 | 2024-07-02 1:59PM EDT | 160.00 | 4.10 | 0.00 | 0.00 | -7.60 | -64.96% | 4 | 0 | 3.13% |
| PPG260116C00165000 | 2024-07-02 9:34AM EDT | 165.00 | 3.10 | 0.00 | 0.00 | -0.70 | -18.42% | 3 | 0 | 6.25% |
| PPG260116C00170000 | 2024-06-28 11:21AM EDT | 170.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PPG260116C00175000 | 2024-06-27 9:37AM EDT | 175.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PPG260116C00190000 | 2024-02-20 10:56AM EDT | 190.00 | 4.80 | 4.60 | 5.10 | 0.00 | - | 1 | 2 | 33.31% |
| PPG260116C00210000 | 2024-01-10 11:28AM EDT | 210.00 | 4.40 | 1.80 | 2.15 | 0.00 | - | - | 1 | 29.79% |
| PPG260116C00220000 | 2024-05-10 3:57PM EDT | 220.00 | 1.01 | 0.15 | 1.80 | 0.00 | - | - | 1 | 30.35% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PPG260116P00065000 | 2024-06-21 2:02PM EDT | 65.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| PPG260116P00070000 | 2024-05-08 9:30AM EDT | 70.00 | 4.88 | 0.00 | 5.00 | 0.00 | - | 100 | 479 | 48.83% |
| PPG260116P00075000 | 2024-02-28 10:31AM EDT | 75.00 | 3.07 | 0.25 | 2.05 | 0.00 | - | 180 | 290 | 33.23% |
| PPG260116P00080000 | 2024-06-14 1:05PM EDT | 80.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| PPG260116P00085000 | 2024-06-26 10:02AM EDT | 85.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 6.25% |
| PPG260116P00090000 | 2024-02-26 3:53PM EDT | 90.00 | 1.86 | 1.55 | 1.80 | 0.00 | - | 10 | 67 | 22.71% |
| PPG260116P00095000 | 2024-04-16 11:14AM EDT | 95.00 | 3.20 | 1.40 | 2.55 | 0.00 | - | 45 | 157 | 22.28% |
| PPG260116P00100000 | 2024-04-25 11:47AM EDT | 100.00 | 4.40 | 3.10 | 5.50 | 0.00 | - | 2 | 124 | 26.65% |
| PPG260116P00105000 | 2024-05-30 3:41PM EDT | 105.00 | 4.60 | 4.60 | 5.50 | 0.00 | - | 3 | 39 | 23.17% |
| PPG260116P00110000 | 2024-06-11 2:02PM EDT | 110.00 | 5.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PPG260116P00115000 | 2024-06-04 11:51AM EDT | 115.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| PPG260116P00120000 | 2024-06-11 2:02PM EDT | 120.00 | 8.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| PPG260116P00125000 | 2024-06-11 2:02PM EDT | 125.00 | 9.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PPG260116P00130000 | 2024-06-25 9:49AM EDT | 130.00 | 12.99 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PPG260116P00135000 | 2024-05-31 10:47AM EDT | 135.00 | 13.90 | 14.90 | 17.60 | 0.00 | - | 1 | 10 | 18.49% |
| PPG260116P00140000 | 2024-05-10 2:51PM EDT | 140.00 | 14.31 | 15.00 | 20.00 | 0.00 | - | 2 | 521 | 16.53% |
| PPG260116P00145000 | 2024-04-12 12:01PM EDT | 145.00 | 18.71 | 16.30 | 19.30 | 0.00 | - | 10 | 111 | 0.00% |
| PPG260116P00150000 | 2024-04-12 12:50PM EDT | 150.00 | 21.90 | 17.10 | 20.30 | 0.00 | - | 7 | 10 | 0.00% |
| PPG260116P00155000 | 2024-01-24 3:15PM EDT | 155.00 | 21.60 | 18.20 | 18.80 | 0.00 | - | - | 3 | 0.00% |
| PPG260116P00160000 | 2024-01-22 12:51PM EDT | 160.00 | 24.10 | 22.60 | 23.40 | 0.00 | - | - | 1 | 0.00% |
| PPG260116P00170000 | 2024-01-23 3:29PM EDT | 170.00 | 31.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| PPG260116P00180000 | 2024-02-12 4:25PM EDT | 180.00 | 39.90 | 37.20 | 41.00 | 0.00 | - | 1 | 1 | 0.00% |
| PPG260116P00195000 | 2023-12-14 3:29PM EDT | 195.00 | 45.80 | 48.70 | 52.00 | 0.00 | - | - | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.