PPG Industries, Inc. (PPG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PPG240607C00127000 | 2024-05-30 3:01PM EDT | 127.00 | 2.74 | 4.40 | 6.40 | 0.00 | - | 2 | 7 | 57.42% |
| PPG240607C00128000 | 2024-05-30 10:53AM EDT | 128.00 | 3.07 | 3.10 | 4.10 | +1.52 | +98.06% | 4 | 1 | 29.18% |
| PPG240607C00129000 | 2024-05-30 1:22PM EDT | 129.00 | 1.29 | 2.55 | 3.30 | 0.00 | - | 1 | 2 | 27.78% |
| PPG240607C00130000 | 2024-05-31 10:28AM EDT | 130.00 | 1.45 | 2.15 | 2.40 | +0.80 | +123.08% | 2 | 3 | 23.88% |
| PPG240607C00131000 | 2024-05-31 3:48PM EDT | 131.00 | 1.55 | 1.50 | 1.70 | +0.25 | +19.23% | 35 | 5 | 22.14% |
| PPG240607C00132000 | 2024-05-30 11:00AM EDT | 132.00 | 0.33 | 0.95 | 1.15 | 0.00 | - | 1 | 1 | 21.17% |
| PPG240607C00133000 | 2024-05-31 3:53PM EDT | 133.00 | 0.75 | 0.55 | 0.75 | -1.25 | -62.50% | 1 | 6 | 20.75% |
| PPG240607C00134000 | 2024-05-30 1:59PM EDT | 134.00 | 0.15 | 0.30 | 0.55 | 0.00 | - | 2 | 12 | 22.14% |
| PPG240607C00135000 | 2024-05-24 9:38AM EDT | 135.00 | 0.70 | 0.15 | 0.35 | 0.00 | - | 4 | 20 | 22.22% |
| PPG240607C00136000 | 2024-05-24 11:57AM EDT | 136.00 | 0.30 | 0.05 | 0.25 | 0.00 | - | 1 | 6 | 23.34% |
| PPG240607C00137000 | 2024-05-31 11:38AM EDT | 137.00 | 0.10 | 0.00 | 0.20 | -0.65 | -86.67% | 8 | 5 | 25.15% |
| PPG240607C00138000 | 2024-05-23 3:38PM EDT | 138.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 7 | 8 | 42.73% |
| PPG240607C00140000 | 2024-05-28 1:02PM EDT | 140.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 12 | 1 | 50.20% |
| PPG240607C00141000 | 2024-05-17 11:03AM EDT | 141.00 | 0.26 | 0.00 | 1.35 | 0.00 | - | 1 | 6 | 51.90% |
| PPG240607C00142000 | 2024-05-28 9:30AM EDT | 142.00 | 0.15 | 0.05 | 0.30 | 0.00 | - | 1 | 10 | 44.04% |
| PPG240607C00143000 | 2024-05-07 2:55PM EDT | 143.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | - | 1 | 46.97% |
| PPG240607C00144000 | 2024-05-29 9:30AM EDT | 144.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 30 | 49.81% |
| PPG240607C00148000 | 2024-05-29 9:31AM EDT | 148.00 | 0.08 | 0.00 | 1.10 | 0.00 | - | - | 30 | 70.31% |
| PPG240607C00150000 | 2024-05-28 3:06PM EDT | 150.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 4 | 4 | 76.03% |
| PPG240607C00155000 | 2024-05-29 9:31AM EDT | 155.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | - | 24 | 87.50% |
| PPG240607C00160000 | 2024-05-21 10:51AM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 380 | 62.11% |
| PPG240607C00165000 | 2024-05-22 9:31AM EDT | 165.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 8 | 105.27% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PPG240607P00103000 | 2024-05-30 9:32AM EDT | 103.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | 30 | 30 | 122.46% |
| PPG240607P00107000 | 2024-05-30 11:52AM EDT | 107.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 20 | 66.02% |
| PPG240607P00109000 | 2024-05-29 2:32PM EDT | 109.00 | 0.10 | 0.00 | 1.20 | 0.00 | - | - | 90 | 104.79% |
| PPG240607P00110000 | 2024-05-30 10:00AM EDT | 110.00 | 0.05 | 0.00 | 1.15 | 0.00 | - | 1 | 31 | 99.76% |
| PPG240607P00115000 | 2024-05-31 12:50PM EDT | 115.00 | 0.05 | 0.00 | 0.30 | -0.18 | -78.26% | 4 | 2 | 59.38% |
| PPG240607P00120000 | 2024-05-03 2:19PM EDT | 120.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 53.61% |
| PPG240607P00121000 | 2024-04-29 9:54AM EDT | 121.00 | 0.56 | 0.10 | 0.20 | 0.00 | - | - | 3 | 42.77% |
| PPG240607P00123000 | 2024-05-23 3:02PM EDT | 123.00 | 0.17 | 0.00 | 0.20 | 0.00 | - | 1 | 6 | 36.04% |
| PPG240607P00127000 | 2024-05-29 3:59PM EDT | 127.00 | 1.31 | 0.10 | 0.20 | 0.00 | - | - | 1 | 21.97% |
| PPG240607P00128000 | 2024-05-31 3:38PM EDT | 128.00 | 0.30 | 0.00 | 0.30 | -0.25 | -45.45% | 5 | 13 | 20.90% |
| PPG240607P00130000 | 2024-05-23 9:57AM EDT | 130.00 | 0.75 | 0.50 | 0.75 | 0.00 | - | - | 14 | 20.02% |
| PPG240607P00131000 | 2024-05-21 2:48PM EDT | 131.00 | 0.80 | 0.80 | 1.10 | 0.00 | - | 2 | 4 | 19.29% |
| PPG240607P00132000 | 2024-05-23 3:02PM EDT | 132.00 | 2.02 | 1.30 | 1.55 | 0.00 | - | 1 | 9 | 18.31% |
| PPG240607P00135000 | 2024-05-20 3:55PM EDT | 135.00 | 2.30 | 3.30 | 4.90 | 0.00 | - | 3 | 3 | 40.21% |
| PPG240607P00143000 | 2024-05-01 9:45AM EDT | 143.00 | 13.66 | 9.00 | 13.30 | 0.00 | - | - | 0 | 81.84% |
© 2024 Yahoo. All rights reserved.