PPG Industries, Inc. (PPG)
NYSE - NYSE Delayed 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 | 712.79% |
| PPG240621C00085000 | 2023-09-21 12:18PM EDT | 85.00 | 46.70 | 41.30 | 45.00 | 0.00 | - | - | 1 | 210.94% |
| PPG240621C00090000 | 2023-09-20 3:25PM EDT | 90.00 | 44.40 | 36.40 | 40.60 | 0.00 | - | 3 | 10 | 203.22% |
| PPG240621C00095000 | 2024-02-14 11:31AM EDT | 95.00 | 45.49 | 41.30 | 46.00 | 0.00 | - | 3 | 3 | 432.81% |
| PPG240621C00100000 | 2023-08-23 11:05AM EDT | 100.00 | 43.60 | 34.30 | 37.50 | 0.00 | - | 5 | 5 | 334.96% |
| PPG240621C00105000 | 2024-06-10 3:50PM EDT | 105.00 | 23.50 | 21.20 | 23.80 | 0.00 | - | - | 1 | 83.79% |
| PPG240621C00114000 | 2024-06-13 1:53PM EDT | 114.00 | 15.30 | 12.90 | 14.00 | 0.00 | - | 2 | 2 | 73.73% |
| PPG240621C00115000 | 2024-05-17 10:09AM EDT | 115.00 | 20.39 | 10.60 | 13.20 | 0.00 | - | 3 | 29 | 75.39% |
| PPG240621C00120000 | 2024-04-24 3:50PM EDT | 120.00 | 11.50 | 10.30 | 14.00 | 0.00 | - | 30 | 30 | 126.03% |
| PPG240621C00125000 | 2024-04-18 11:58AM EDT | 125.00 | 12.90 | 9.20 | 12.50 | 0.00 | - | 1 | 7 | 149.71% |
| PPG240621C00127000 | 2024-06-14 3:50PM EDT | 127.00 | 1.20 | 1.30 | 1.45 | -3.90 | -76.47% | 13 | 12 | 19.73% |
| PPG240621C00128000 | 2024-06-14 3:56PM EDT | 128.00 | 0.79 | 0.75 | 0.90 | -1.76 | -69.02% | 5 | 2 | 18.53% |
| PPG240621C00129000 | 2024-06-14 11:21AM EDT | 129.00 | 0.40 | 0.40 | 0.55 | -1.25 | -75.76% | 2 | 18 | 18.43% |
| PPG240621C00130000 | 2024-06-14 10:02AM EDT | 130.00 | 0.37 | 0.20 | 0.85 | -0.78 | -67.83% | 2 | 119 | 28.81% |
| PPG240621C00131000 | 2024-06-11 2:26PM EDT | 131.00 | 0.22 | 0.10 | 0.25 | -0.90 | -80.36% | 2 | 21 | 20.75% |
| PPG240621C00132000 | 2024-06-05 11:20AM EDT | 132.00 | 2.00 | 0.10 | 0.20 | 0.00 | - | 1 | 10 | 22.85% |
| PPG240621C00133000 | 2024-06-12 3:31PM EDT | 133.00 | 0.47 | 0.05 | 0.20 | 0.00 | - | 2 | 48 | 26.22% |
| PPG240621C00134000 | 2024-06-11 11:33AM EDT | 134.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 5 | 28 | 27.44% |
| PPG240621C00135000 | 2024-06-12 1:39PM EDT | 135.00 | 0.25 | 0.05 | 0.10 | 0.00 | - | 2 | 1,072 | 27.93% |
| PPG240621C00136000 | 2024-06-06 12:37PM EDT | 136.00 | 0.55 | 0.00 | 2.25 | 0.00 | - | 8 | 11 | 60.57% |
| PPG240621C00137000 | 2024-05-28 10:20AM EDT | 137.00 | 0.50 | 0.00 | 1.40 | 0.00 | - | 5 | 3 | 54.49% |
| PPG240621C00138000 | 2024-05-29 10:41AM EDT | 138.00 | 0.20 | 0.00 | 2.00 | 0.00 | - | 10 | 16 | 65.48% |
| PPG240621C00139000 | 2024-06-14 12:00PM EDT | 139.00 | 0.09 | 0.00 | 0.45 | -0.71 | -88.75% | 8 | 2 | 54.05% |
| PPG240621C00140000 | 2024-06-14 10:18AM EDT | 140.00 | 0.20 | 0.00 | 0.20 | +0.10 | +100.00% | 2 | 516 | 47.07% |
| PPG240621C00141000 | 2024-05-28 10:20AM EDT | 141.00 | 0.17 | 0.00 | 2.25 | 0.00 | - | 1 | 6 | 79.30% |
| PPG240621C00142000 | 2024-06-12 9:30AM EDT | 142.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | 2 | 76 | 82.13% |
| PPG240621C00145000 | 2024-06-13 1:41PM EDT | 145.00 | 0.96 | 0.00 | 0.10 | +0.76 | +380.00% | 8 | 464 | 53.13% |
| PPG240621C00148000 | 2024-06-13 11:45AM EDT | 148.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 5 | 53.91% |
| PPG240621C00150000 | 2024-06-13 10:36AM EDT | 150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 111 | 310 | 53.13% |
| PPG240621C00155000 | 2024-06-12 2:45PM EDT | 155.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 137 | 71.88% |
| PPG240621C00160000 | 2024-06-04 11:26AM EDT | 160.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 366 | 120.41% |
| PPG240621C00165000 | 2024-06-04 11:23AM EDT | 165.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 171 | 78.91% |
| PPG240621C00170000 | 2024-06-04 1:46PM EDT | 170.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 1,484 | 87.50% |
| PPG240621C00175000 | 2024-01-11 11:03AM EDT | 175.00 | 1.25 | 0.10 | 0.55 | 0.00 | - | 4 | 43 | 134.38% |
| PPG240621C00180000 | 2024-05-17 2:42PM EDT | 180.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 1 | 14 | 145.61% |
| PPG240621C00185000 | 2024-05-17 2:42PM EDT | 185.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 1 | 5 | 150.78% |
| PPG240621C00190000 | 2024-05-17 3:45PM EDT | 190.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 46 | 60 | 115.63% |
| 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 | 344.53% |
| 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 | 185.35% |
| PPG240621P00090000 | 2023-10-05 10:29AM EDT | 90.00 | 1.50 | 1.10 | 1.30 | 0.00 | - | 1 | 1 | 204.10% |
| PPG240621P00105000 | 2024-06-14 3:49PM EDT | 105.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 1,073 | 68.36% |
| PPG240621P00110000 | 2024-06-14 3:31PM EDT | 110.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 13 | 24 | 66.31% |
| PPG240621P00115000 | 2024-06-13 2:15PM EDT | 115.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 30 | 32 | 58.89% |
| PPG240621P00120000 | 2024-05-31 3:34PM EDT | 120.00 | 0.25 | 0.10 | 0.30 | 0.00 | - | 504 | 341 | 37.11% |
| PPG240621P00122000 | 2024-06-14 10:41AM EDT | 122.00 | 0.30 | 0.10 | 0.25 | +0.05 | +20.00% | 1 | 1 | 27.78% |
| PPG240621P00124000 | 2024-06-14 3:52PM EDT | 124.00 | 0.25 | 0.25 | 0.35 | -0.20 | -44.44% | 19 | 1 | 22.41% |
| PPG240621P00125000 | 2024-06-14 11:23AM EDT | 125.00 | 0.67 | 0.30 | 0.50 | +0.42 | +168.00% | 1 | 532 | 21.00% |
| PPG240621P00126000 | 2024-06-12 10:53AM EDT | 126.00 | 0.21 | 0.55 | 0.70 | 0.00 | - | 1 | 1 | 19.31% |
| PPG240621P00127000 | 2024-06-07 3:59PM EDT | 127.00 | 1.07 | 0.85 | 1.05 | 0.00 | - | 2 | 154 | 18.51% |
| PPG240621P00128000 | 2024-05-29 11:03AM EDT | 128.00 | 2.30 | 1.35 | 1.50 | 0.00 | - | 1 | 2 | 17.26% |
| PPG240621P00129000 | 2024-06-14 10:38AM EDT | 129.00 | 3.00 | 1.40 | 2.30 | +2.30 | +328.57% | 101 | 110 | 19.68% |
| PPG240621P00130000 | 2024-06-14 11:34AM EDT | 130.00 | 3.36 | 1.60 | 3.20 | +2.36 | +236.00% | 1 | 419 | 22.71% |
| PPG240621P00131000 | 2024-06-07 2:17PM EDT | 131.00 | 3.35 | 2.55 | 6.00 | 0.00 | - | 1 | 76 | 58.84% |
| PPG240621P00132000 | 2024-06-07 3:59PM EDT | 132.00 | 3.89 | 2.85 | 5.10 | 0.00 | - | 1 | 6 | 28.91% |
| PPG240621P00133000 | 2024-05-31 10:51AM EDT | 133.00 | 3.40 | 3.90 | 6.10 | 0.00 | - | 5 | 4 | 32.72% |
| PPG240621P00134000 | 2024-05-22 11:10AM EDT | 134.00 | 2.05 | 6.40 | 7.30 | 0.00 | - | - | 3 | 41.41% |
| PPG240621P00135000 | 2024-06-14 12:14PM EDT | 135.00 | 8.00 | 7.50 | 8.20 | +1.40 | +21.21% | 3 | 864 | 42.63% |
| PPG240621P00136000 | 2024-05-22 1:19PM EDT | 136.00 | 2.86 | 6.80 | 9.30 | 0.00 | - | - | 2 | 48.88% |
| PPG240621P00137000 | 2024-05-23 10:20AM EDT | 137.00 | 5.00 | 7.80 | 10.20 | 0.00 | - | - | 10 | 49.61% |
| PPG240621P00138000 | 2024-05-23 3:13PM EDT | 138.00 | 7.00 | 8.90 | 11.20 | 0.00 | - | - | 10 | 52.98% |
| PPG240621P00140000 | 2024-05-30 3:08PM EDT | 140.00 | 11.15 | 11.90 | 13.20 | 0.00 | - | 671 | 286 | 59.47% |
| PPG240621P00145000 | 2024-06-06 2:53PM EDT | 145.00 | 13.20 | 15.90 | 18.30 | 0.00 | - | 310 | 203 | 78.08% |
| PPG240621P00150000 | 2024-06-06 2:53PM EDT | 150.00 | 18.20 | 21.20 | 23.70 | 0.00 | - | 310 | 100 | 105.47% |
| PPG240621P00155000 | 2024-05-30 2:58PM EDT | 155.00 | 27.90 | 25.70 | 29.80 | 0.00 | - | 10 | 5 | 71.09% |
| PPG240621P00160000 | 2024-05-09 3:08PM EDT | 160.00 | 27.90 | 29.20 | 33.90 | 0.00 | - | 20 | 0 | 139.65% |
© 2024 Yahoo. All rights reserved.