PPG Industries, Inc. (PPG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PPG240510C00125000 | 2024-04-15 9:30AM EDT | 125.00 | 12.21 | 7.60 | 8.40 | 0.00 | - | - | 3 | 43.16% |
| PPG240510C00130000 | 2024-05-03 10:53AM EDT | 130.00 | 2.70 | 3.00 | 3.30 | +0.80 | +42.11% | 4 | 3 | 20.41% |
| PPG240510C00132000 | 2024-05-02 3:34PM EDT | 132.00 | 1.73 | 1.55 | 1.70 | 0.00 | - | 6 | 6 | 17.48% |
| PPG240510C00134000 | 2024-04-23 11:28AM EDT | 134.00 | 0.85 | 0.60 | 0.70 | 0.00 | - | - | 7 | 16.99% |
| PPG240510C00135000 | 2024-05-03 9:47AM EDT | 135.00 | 0.85 | 0.30 | 0.45 | -0.05 | -5.56% | 1 | 3 | 17.77% |
| PPG240510C00136000 | 2024-05-03 12:42PM EDT | 136.00 | 0.20 | 0.15 | 0.30 | -1.30 | -86.67% | 8 | 1 | 18.90% |
| PPG240510C00137000 | 2024-04-22 9:44AM EDT | 137.00 | 0.35 | 0.05 | 0.20 | 0.00 | - | 3 | 2 | 19.92% |
| PPG240510C00138000 | 2024-04-22 12:41PM EDT | 138.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 3 | 0 | 21.53% |
| PPG240510C00141000 | 2024-04-19 9:38AM EDT | 141.00 | 0.40 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 60.18% |
| PPG240510C00143000 | 2024-04-19 10:16AM EDT | 143.00 | 0.18 | 0.00 | 1.35 | 0.00 | - | 9 | 9 | 53.03% |
| PPG240510C00144000 | 2024-04-08 10:46AM EDT | 144.00 | 2.55 | 0.00 | 1.35 | 0.00 | - | - | 3 | 56.35% |
| PPG240510C00148000 | 2024-04-18 3:24PM EDT | 148.00 | 0.43 | 0.00 | 1.35 | 0.00 | - | 3 | 4 | 68.99% |
| PPG240510C00152500 | 2024-04-18 3:24PM EDT | 152.50 | 0.20 | 0.00 | 1.35 | 0.00 | - | - | 3 | 82.13% |
| PPG240510C00155000 | 2024-04-01 9:31AM EDT | 155.00 | 0.99 | 0.00 | 1.15 | 0.00 | - | - | 1 | 85.55% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PPG240510P00085000 | 2024-04-25 1:15PM EDT | 85.00 | 0.02 | 0.00 | 0.60 | 0.00 | - | - | 3 | 186.33% |
| PPG240510P00119000 | 2024-04-25 2:18PM EDT | 119.00 | 0.12 | 0.00 | 1.35 | 0.00 | - | - | 1 | 72.71% |
| PPG240510P00120000 | 2024-04-25 10:27AM EDT | 120.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 1 | 4 | 68.70% |
| PPG240510P00124000 | 2024-05-01 3:38PM EDT | 124.00 | 0.11 | 0.00 | 1.35 | 0.00 | - | 2 | 5 | 52.44% |
| PPG240510P00125000 | 2024-04-29 12:45PM EDT | 125.00 | 0.26 | 0.00 | 1.30 | 0.00 | - | 1 | 2 | 62.18% |
| PPG240510P00126000 | 2024-04-29 3:44PM EDT | 126.00 | 0.40 | 0.00 | 0.15 | 0.00 | - | 1 | 4 | 28.52% |
| PPG240510P00128000 | 2024-05-01 3:39PM EDT | 128.00 | 0.48 | 0.10 | 0.20 | 0.00 | - | 5 | 8 | 23.54% |
| PPG240510P00129000 | 2024-04-29 9:51AM EDT | 129.00 | 1.03 | 0.15 | 0.30 | 0.00 | - | 1 | 3 | 22.71% |
| PPG240510P00130000 | 2024-05-03 3:53PM EDT | 130.00 | 0.35 | 0.35 | 0.45 | -0.25 | -41.67% | 23 | 6 | 21.88% |
| PPG240510P00131000 | 2024-05-03 1:41PM EDT | 131.00 | 0.70 | 0.60 | 0.75 | -0.85 | -54.84% | 2 | 11 | 22.53% |
| PPG240510P00132000 | 2024-04-25 1:16PM EDT | 132.00 | 3.90 | 0.95 | 1.10 | 0.00 | - | 3 | 5 | 22.36% |
| PPG240510P00133000 | 2024-04-19 12:23PM EDT | 133.00 | 4.30 | 1.45 | 1.65 | 0.00 | - | 2 | 2 | 23.68% |
| PPG240510P00134000 | 2024-05-03 12:56PM EDT | 134.00 | 2.60 | 2.05 | 2.30 | -2.60 | -50.00% | 1 | 6 | 25.00% |
| PPG240510P00135000 | 2024-04-23 12:52PM EDT | 135.00 | 5.40 | 2.80 | 3.10 | 0.00 | - | 1 | 4 | 27.44% |
| PPG240510P00137000 | 2024-04-22 9:44AM EDT | 137.00 | 7.70 | 4.50 | 5.00 | 0.00 | - | 3 | 2 | 35.30% |
| PPG240510P00140000 | 2024-04-08 11:57AM EDT | 140.00 | 4.20 | 5.50 | 7.90 | 0.00 | - | 6 | 12 | 45.61% |
| PPG240510P00141000 | 2024-04-08 11:01AM EDT | 141.00 | 4.50 | 6.50 | 10.00 | 0.00 | - | 3 | 6 | 70.65% |
| PPG240510P00143000 | 2024-05-01 9:45AM EDT | 143.00 | 13.65 | 10.20 | 11.00 | 0.00 | - | 5 | 3 | 58.89% |
© 2024 Yahoo. All rights reserved.