PPG Industries, Inc. (PPG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PPG240621C00065000 | 2023-10-24 10:53AM EDT | 65.00 | 59.80 | 70.50 | 75.20 | 0.00 | - | 1 | 2 | 1,658.79% |
| PPG240621C00085000 | 2023-09-21 12:18PM EDT | 85.00 | 46.70 | 41.30 | 45.00 | 0.00 | - | - | 1 | 598.24% |
| PPG240621C00090000 | 2023-09-20 3:25PM EDT | 90.00 | 44.40 | 36.40 | 40.60 | 0.00 | - | 3 | 10 | 588.67% |
| PPG240621C00095000 | 2024-02-14 11:31AM EDT | 95.00 | 45.49 | 41.30 | 46.00 | 0.00 | - | 3 | 3 | 1,007.23% |
| PPG240621C00100000 | 2023-08-23 11:05AM EDT | 100.00 | 43.60 | 34.30 | 37.50 | 0.00 | - | 5 | 5 | 768.85% |
| PPG240621C00105000 | 2024-06-10 3:50PM EDT | 105.00 | 23.50 | 21.60 | 25.90 | 0.00 | - | - | 1 | 209.38% |
| PPG240621C00114000 | 2024-06-13 1:53PM EDT | 114.00 | 15.30 | 13.30 | 16.90 | 0.00 | - | 2 | 2 | 176.95% |
| PPG240621C00115000 | 2024-06-20 9:52AM EDT | 115.00 | 14.00 | 11.60 | 15.60 | 0.00 | - | 2 | 27 | 84.38% |
| PPG240621C00120000 | 2024-06-21 12:54PM EDT | 120.00 | 7.80 | 6.60 | 10.70 | -3.70 | -32.17% | 30 | 30 | 71.88% |
| PPG240621C00125000 | 2024-06-21 1:21PM EDT | 125.00 | 3.00 | 2.55 | 5.20 | -0.25 | -7.69% | 1 | 17 | 53.22% |
| PPG240621C00127000 | 2024-06-17 12:00PM EDT | 127.00 | 0.95 | 1.15 | 3.50 | 0.00 | - | 20 | 45 | 51.95% |
| PPG240621C00128000 | 2024-06-21 3:58PM EDT | 128.00 | 0.46 | 0.00 | 0.90 | -0.62 | -57.41% | 6 | 14 | 20.75% |
| PPG240621C00129000 | 2024-06-21 10:46AM EDT | 129.00 | 0.03 | 0.00 | 0.55 | -0.57 | -95.00% | 2 | 26 | 27.39% |
| PPG240621C00130000 | 2024-06-20 10:04AM EDT | 130.00 | 0.36 | 0.00 | 0.15 | 0.00 | - | 1 | 117 | 22.75% |
| PPG240621C00131000 | 2024-06-20 2:25PM EDT | 131.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 21 | 40 | 51.07% |
| PPG240621C00132000 | 2024-06-17 9:44AM EDT | 132.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 10 | 61.91% |
| PPG240621C00133000 | 2024-06-20 3:45PM EDT | 133.00 | 0.11 | 0.00 | 0.50 | 0.00 | - | 4 | 48 | 56.84% |
| PPG240621C00134000 | 2024-06-11 11:33AM EDT | 134.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 5 | 28 | 65.43% |
| PPG240621C00135000 | 2024-06-20 2:02PM EDT | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 1,070 | 51.56% |
| PPG240621C00136000 | 2024-06-20 9:57AM EDT | 136.00 | 0.06 | 0.00 | 0.60 | 0.00 | - | 40 | 51 | 85.64% |
| PPG240621C00137000 | 2024-05-28 10:20AM EDT | 137.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 5 | 3 | 89.26% |
| PPG240621C00138000 | 2024-05-29 10:41AM EDT | 138.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 10 | 16 | 96.68% |
| PPG240621C00139000 | 2024-06-14 12:00PM EDT | 139.00 | 0.09 | 0.00 | 0.50 | 0.00 | - | 8 | 8 | 104.10% |
| PPG240621C00140000 | 2024-06-18 3:27PM EDT | 140.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 35 | 564 | 73.44% |
| PPG240621C00141000 | 2024-06-17 3:33PM EDT | 141.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 6 | 7 | 118.16% |
| PPG240621C00142000 | 2024-06-12 9:30AM EDT | 142.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 76 | 125.00% |
| PPG240621C00144000 | 2024-06-14 12:00PM EDT | 144.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 8 | 138.28% |
| PPG240621C00145000 | 2024-06-14 11:59AM EDT | 145.00 | 0.96 | 0.00 | 0.50 | 0.00 | - | 8 | 472 | 144.92% |
| PPG240621C00148000 | 2024-06-13 11:45AM EDT | 148.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 5 | 5 | 163.67% |
| PPG240621C00150000 | 2024-06-13 10:36AM EDT | 150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 111 | 310 | 123.44% |
| PPG240621C00155000 | 2024-06-12 2:45PM EDT | 155.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 137 | 145.31% |
| PPG240621C00160000 | 2024-06-04 11:26AM EDT | 160.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 1 | 366 | 240.23% |
| PPG240621C00165000 | 2024-06-04 11:23AM EDT | 165.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 171 | 187.50% |
| PPG240621C00170000 | 2024-06-04 1:46PM EDT | 170.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 1,484 | 206.25% |
| PPG240621C00175000 | 2024-01-11 11:03AM EDT | 175.00 | 1.25 | 0.10 | 0.55 | 0.00 | - | 4 | 43 | 320.31% |
| PPG240621C00180000 | 2024-05-17 2:42PM EDT | 180.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 1 | 14 | 348.05% |
| PPG240621C00185000 | 2024-05-17 2:42PM EDT | 185.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 1 | 5 | 360.94% |
| PPG240621C00190000 | 2024-05-17 3:45PM EDT | 190.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 46 | 60 | 278.13% |
| PPG240621C00220000 | 2024-01-31 1:38PM EDT | 220.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PPG240621P00065000 | 2023-11-01 3:51PM EDT | 65.00 | 0.40 | 0.00 | 2.20 | 0.00 | - | 1 | 15 | 852.73% |
| PPG240621P00070000 | 2023-10-30 9:31AM EDT | 70.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 11 | 50.00% |
| PPG240621P00085000 | 2024-01-25 3:18PM EDT | 85.00 | 0.16 | 0.00 | 0.90 | 0.00 | - | 6 | 8 | 462.50% |
| PPG240621P00090000 | 2023-10-05 10:29AM EDT | 90.00 | 1.50 | 1.10 | 1.30 | 0.00 | - | 1 | 1 | 509.77% |
| PPG240621P00105000 | 2024-06-14 3:49PM EDT | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 1,073 | 159.38% |
| PPG240621P00110000 | 2024-06-17 9:35AM EDT | 110.00 | 0.09 | 0.00 | 0.50 | 0.00 | - | 30 | 65 | 183.59% |
| PPG240621P00112000 | 2024-06-17 11:23AM EDT | 112.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 166.41% |
| PPG240621P00115000 | 2024-06-18 10:43AM EDT | 115.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 127 | 171 | 140.43% |
| PPG240621P00120000 | 2024-06-17 10:33AM EDT | 120.00 | 0.18 | 0.00 | 0.25 | 0.00 | - | 12 | 329 | 82.62% |
| PPG240621P00122000 | 2024-06-20 10:55AM EDT | 122.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 20 | 22 | 79.00% |
| PPG240621P00124000 | 2024-06-14 3:52PM EDT | 124.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 19 | 19 | 60.55% |
| PPG240621P00125000 | 2024-06-21 12:38PM EDT | 125.00 | 0.16 | 0.00 | 0.15 | +0.05 | +45.45% | 2 | 531 | 43.65% |
| PPG240621P00126000 | 2024-06-12 10:53AM EDT | 126.00 | 0.21 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 30.66% |
| PPG240621P00127000 | 2024-06-20 1:11PM EDT | 127.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 155 | 17.77% |
| PPG240621P00128000 | 2024-06-21 12:53PM EDT | 128.00 | 0.40 | 0.00 | 0.40 | +0.20 | +100.00% | 1 | 21 | 24.41% |
| PPG240621P00129000 | 2024-06-20 11:30AM EDT | 129.00 | 0.55 | 0.10 | 1.05 | 0.00 | - | 3 | 84 | 30.81% |
| PPG240621P00130000 | 2024-06-21 12:38PM EDT | 130.00 | 2.42 | 0.75 | 3.30 | +1.49 | +160.22% | 2 | 418 | 93.85% |
| PPG240621P00131000 | 2024-06-21 1:04PM EDT | 131.00 | 3.21 | 0.45 | 4.30 | -0.14 | -4.18% | 1 | 75 | 108.50% |
| PPG240621P00132000 | 2024-06-07 3:59PM EDT | 132.00 | 3.89 | 1.40 | 5.30 | 0.00 | - | 1 | 2 | 122.07% |
| PPG240621P00133000 | 2024-05-31 10:51AM EDT | 133.00 | 3.40 | 2.40 | 6.30 | 0.00 | - | 5 | 1 | 134.86% |
| PPG240621P00134000 | 2024-06-17 9:44AM EDT | 134.00 | 6.98 | 3.40 | 7.30 | 0.00 | - | 2 | 3 | 147.07% |
| PPG240621P00135000 | 2024-06-18 10:28AM EDT | 135.00 | 7.90 | 4.40 | 8.30 | 0.00 | - | 3 | 71 | 158.79% |
| PPG240621P00136000 | 2024-05-22 1:19PM EDT | 136.00 | 2.86 | 5.40 | 9.30 | 0.00 | - | - | 0 | 170.02% |
| PPG240621P00137000 | 2024-05-23 10:20AM EDT | 137.00 | 5.00 | 6.40 | 10.30 | 0.00 | - | - | 10 | 180.86% |
| PPG240621P00138000 | 2024-05-23 3:13PM EDT | 138.00 | 7.00 | 7.30 | 11.40 | 0.00 | - | - | 10 | 196.00% |
| PPG240621P00140000 | 2024-06-20 3:00PM EDT | 140.00 | 10.80 | 9.10 | 13.40 | 0.00 | - | 1,130 | 278 | 216.41% |
| PPG240621P00145000 | 2024-06-20 3:20PM EDT | 145.00 | 15.80 | 14.10 | 18.40 | 0.00 | - | 1,390 | 203 | 263.38% |
| PPG240621P00150000 | 2024-06-20 3:20PM EDT | 150.00 | 20.80 | 19.10 | 23.40 | 0.00 | - | 740 | 100 | 306.05% |
| PPG240621P00155000 | 2024-05-30 2:58PM EDT | 155.00 | 27.90 | 24.10 | 28.40 | 0.00 | - | 10 | 5 | 345.41% |
| PPG240621P00160000 | 2024-05-09 3:08PM EDT | 160.00 | 27.90 | 29.20 | 33.90 | 0.00 | - | 20 | 0 | 210.55% |
© 2024 Yahoo. All rights reserved.