UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.11 +0.11 (+0.14%) GOLD FUTURES
2,317.00 +6.00 (+0.26%) DOW
38,176.55 +273.26 (+0.72%) Bitcoin GBP
47,107.00 +1,084.46 (+2.36%)
PPG Industries, Inc. (PPG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:23PM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PPG240503C00130000 | 2024-05-02 10:12AM EDT | 130.00 | 1.48 | 2.60 | 2.85 | +0.53 | +55.79% | 10 | 35 | 29.44% |
| PPG240503C00131000 | 2024-05-01 2:40PM EDT | 131.00 | 1.40 | 1.70 | 1.95 | 0.00 | - | 2 | 32 | 25.15% |
| PPG240503C00132000 | 2024-04-26 3:31PM EDT | 132.00 | 0.75 | 0.90 | 1.10 | 0.00 | - | 3 | 4 | 20.17% |
| PPG240503C00133000 | 2024-05-02 12:12PM EDT | 133.00 | 0.38 | 0.40 | 0.55 | +0.08 | +26.67% | 1 | 4 | 19.09% |
| PPG240503C00134000 | 2024-04-26 12:36PM EDT | 134.00 | 0.27 | 0.10 | 0.25 | 0.00 | - | 8 | 9 | 19.39% |
| PPG240503C00135000 | 2024-04-29 11:35AM EDT | 135.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 6 | 19.73% |
| PPG240503C00136000 | 2024-05-01 3:51PM EDT | 136.00 | 0.05 | 0.05 | 0.50 | 0.00 | - | 1 | 16 | 42.68% |
| PPG240503C00137000 | 2024-04-19 9:31AM EDT | 137.00 | 1.00 | 0.00 | 0.50 | 0.00 | - | 1 | 5 | 49.61% |
| PPG240503C00138000 | 2024-04-22 2:33PM EDT | 138.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 15 | 17 | 56.25% |
| PPG240503C00139000 | 2024-04-19 1:47PM EDT | 139.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 27 | 50.68% |
| PPG240503C00140000 | 2024-04-22 10:10AM EDT | 140.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| PPG240503C00141000 | 2024-04-23 11:39AM EDT | 141.00 | 0.19 | 0.00 | 0.50 | 0.00 | - | 1 | 159 | 61.43% |
| PPG240503C00142000 | 2024-04-22 1:07PM EDT | 142.00 | 0.68 | 0.00 | 0.50 | 0.00 | - | 1 | 0 | 66.60% |
| PPG240503C00143000 | 2024-04-23 11:39AM EDT | 143.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 71.58% |
| PPG240503C00144000 | 2024-04-08 1:06PM EDT | 144.00 | 2.40 | 0.00 | 0.50 | 0.00 | - | 6 | 9 | 76.56% |
| PPG240503C00145000 | 2024-05-02 12:17PM EDT | 145.00 | 0.10 | 0.00 | 0.05 | -1.95 | -95.12% | 2 | 6 | 54.30% |
| PPG240503C00146000 | 2024-04-04 11:07AM EDT | 146.00 | 2.80 | 0.00 | 0.50 | 0.00 | - | 5 | 5 | 86.04% |
| PPG240503C00147000 | 2024-04-04 10:58AM EDT | 147.00 | 2.50 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 90.63% |
| PPG240503C00148000 | 2024-04-04 10:36AM EDT | 148.00 | 2.10 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 95.21% |
| PPG240503C00149000 | 2024-04-04 10:16AM EDT | 149.00 | 1.65 | 0.00 | 0.50 | 0.00 | - | 9 | 9 | 99.61% |
| PPG240503C00150000 | 2024-04-23 9:46AM EDT | 150.00 | 0.24 | 0.00 | 0.50 | 0.00 | - | 5 | 2 | 104.10% |
| PPG240503C00155000 | 2024-04-23 9:46AM EDT | 155.00 | 0.24 | 0.00 | 0.75 | 0.00 | - | 5 | 1 | 136.13% |
| PPG240503C00160000 | 2024-04-02 3:55PM EDT | 160.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | - | 40 | 156.93% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PPG240503P00111000 | 2024-04-23 9:35AM EDT | 111.00 | 0.36 | 0.00 | 0.05 | 0.00 | - | - | 3 | 100.00% |
| PPG240503P00120000 | 2024-04-22 12:42PM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 60.16% |
| PPG240503P00122000 | 2024-04-22 9:32AM EDT | 122.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 6 | 6 | 78.13% |
| PPG240503P00124000 | 2024-04-25 9:33AM EDT | 124.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 4 | 6 | 73.83% |
| PPG240503P00125000 | 2024-04-24 1:07PM EDT | 125.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 7 | 60.16% |
| PPG240503P00126000 | 2024-04-29 10:58AM EDT | 126.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 23 | 37.89% |
| PPG240503P00127000 | 2024-05-01 9:32AM EDT | 127.00 | 0.27 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 53.91% |
| PPG240503P00128000 | 2024-04-30 3:16PM EDT | 128.00 | 0.59 | 0.00 | 0.10 | 0.00 | - | 5 | 5 | 32.42% |
| PPG240503P00129000 | 2024-04-30 3:16PM EDT | 129.00 | 1.02 | 0.00 | 0.10 | 0.00 | - | 5 | 12 | 26.76% |
| PPG240503P00130000 | 2024-04-30 10:12AM EDT | 130.00 | 0.80 | 0.00 | 0.10 | 0.00 | - | 10 | 37 | 20.90% |
| PPG240503P00131000 | 2024-04-23 3:26PM EDT | 131.00 | 1.85 | 0.10 | 0.25 | 0.00 | - | 1 | 0 | 20.51% |
| PPG240503P00132000 | 2024-05-01 2:44PM EDT | 132.00 | 0.75 | 0.35 | 0.50 | 0.00 | - | 1 | 1 | 19.14% |
| PPG240503P00133000 | 2024-04-23 10:01AM EDT | 133.00 | 3.16 | 0.75 | 0.95 | 0.00 | - | - | 1 | 18.07% |
| PPG240503P00134000 | 2024-04-23 12:52PM EDT | 134.00 | 4.10 | 1.40 | 1.60 | 0.00 | - | 2 | 2 | 16.21% |
| PPG240503P00135000 | 2024-04-30 12:17PM EDT | 135.00 | 4.98 | 2.25 | 2.50 | 0.00 | - | 1 | 2 | 17.38% |
| PPG240503P00136000 | 2024-04-19 9:33AM EDT | 136.00 | 4.50 | 2.80 | 3.60 | 0.00 | - | 4 | 0 | 28.81% |
| PPG240503P00137000 | 2024-04-18 10:06AM EDT | 137.00 | 4.00 | 3.90 | 4.60 | 0.00 | - | 1 | 2 | 34.47% |
| PPG240503P00140000 | 2024-04-19 3:38PM EDT | 140.00 | 9.58 | 7.20 | 8.10 | 0.00 | - | 4 | 0 | 53.71% |
| PPG240503P00141000 | 2024-04-05 10:15AM EDT | 141.00 | 4.70 | 8.30 | 9.00 | 0.00 | - | 2 | 0 | 58.79% |
| PPG240503P00142000 | 2024-04-08 11:43AM EDT | 142.00 | 4.80 | 8.80 | 10.90 | 0.00 | - | - | 0 | 75.88% |
© 2024 Yahoo. All rights reserved.