PPG Industries, Inc. (PPG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:33PM EDT. Market open.
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PPG240419C00134000 | 2024-04-19 11:09AM EDT | 134.00 | 0.05 | 0.00 | 2.15 | -3.36 | -98.53% | 79 | 38 | 88.18% |
| PPG240419C00135000 | 2024-04-19 1:30PM EDT | 135.00 | 0.04 | 0.00 | 0.05 | -2.95 | -98.66% | 50 | 150 | 38.28% |
| PPG240419C00136000 | 2024-04-19 9:49AM EDT | 136.00 | 0.09 | 0.00 | 0.10 | -2.36 | -96.33% | 35 | 390 | 51.76% |
| PPG240419C00137000 | 2024-04-19 11:50AM EDT | 137.00 | 0.08 | 0.00 | 0.15 | -1.87 | -95.90% | 14 | 59 | 55.47% |
| PPG240419C00138000 | 2024-04-19 11:50AM EDT | 138.00 | 0.03 | 0.00 | 0.05 | -1.77 | -98.33% | 3 | 125 | 51.56% |
| PPG240419C00139000 | 2024-04-19 12:30PM EDT | 139.00 | 0.03 | 0.00 | 0.05 | -1.25 | -97.66% | 20 | 126 | 57.03% |
| PPG240419C00140000 | 2024-04-19 10:04AM EDT | 140.00 | 0.02 | 0.00 | 0.05 | -1.08 | -98.18% | 7 | 895 | 62.50% |
| PPG240419C00141000 | 2024-04-19 10:00AM EDT | 141.00 | 0.08 | 0.00 | 0.05 | -0.81 | -91.01% | 11 | 73 | 67.97% |
| PPG240419C00142000 | 2024-04-19 11:09AM EDT | 142.00 | 0.05 | 0.00 | 0.05 | -0.67 | -93.06% | 3 | 123 | 73.44% |
| PPG240419C00143000 | 2024-04-19 10:38AM EDT | 143.00 | 0.10 | 0.00 | 0.05 | -0.47 | -82.46% | 3 | 97 | 78.13% |
| PPG240419C00144000 | 2024-04-19 9:31AM EDT | 144.00 | 0.15 | 0.00 | 0.15 | -0.32 | -68.09% | 4 | 206 | 98.44% |
| PPG240419C00145000 | 2024-04-19 1:20PM EDT | 145.00 | 0.08 | 0.00 | 0.10 | -0.22 | -73.33% | 32 | 899 | 97.66% |
| PPG240419C00146000 | 2024-04-18 3:54PM EDT | 146.00 | 0.01 | 0.00 | 0.10 | -0.25 | -96.15% | 10 | 50 | 102.73% |
| PPG240419C00147000 | 2024-04-19 9:40AM EDT | 147.00 | 0.03 | 0.00 | 0.05 | -0.17 | -85.00% | 13 | 250 | 98.44% |
| PPG240419C00148000 | 2024-04-19 1:20PM EDT | 148.00 | 0.03 | 0.00 | 0.05 | -0.17 | -85.00% | 2 | 108 | 103.13% |
| PPG240419C00149000 | 2024-04-19 9:33AM EDT | 149.00 | 0.01 | 0.00 | 0.05 | -0.08 | -88.89% | 1 | 10 | 107.81% |
| PPG240419C00150000 | 2024-04-18 3:54PM EDT | 150.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 1 | 175 | 112.50% |
| PPG240419C00152500 | 2024-04-17 1:28PM EDT | 152.50 | 0.05 | 0.00 | 0.60 | 0.00 | - | 2 | 46 | 183.59% |
| PPG240419C00155000 | 2024-04-18 2:06PM EDT | 155.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 505 | 586 | 135.16% |
| PPG240419C00157500 | 2024-04-18 11:12AM EDT | 157.50 | 0.05 | 0.00 | 1.05 | 0.00 | - | 15 | 10 | 239.45% |
| PPG240419C00160000 | 2024-04-18 1:47PM EDT | 160.00 | 0.03 | 0.00 | 0.60 | 0.00 | - | 5 | 98 | 226.56% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PPG240419P00085000 | 2024-04-09 9:57AM EDT | 85.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | - | 1 | 441.41% |
| PPG240419P00100000 | 2024-04-18 3:59PM EDT | 100.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 1 | 3 | 294.53% |
| PPG240419P00121000 | 2024-04-18 3:23PM EDT | 121.00 | 0.35 | 0.00 | 1.85 | -0.02 | -5.41% | 1 | 1 | 152.64% |
| PPG240419P00122000 | 2024-04-18 2:43PM EDT | 122.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 10 | 11 | 150.10% |
| PPG240419P00123000 | 2024-04-19 1:20PM EDT | 123.00 | 0.03 | 0.00 | 0.05 | -0.08 | -72.73% | 6 | 31 | 54.69% |
| PPG240419P00125000 | 2024-04-19 9:39AM EDT | 125.00 | 0.01 | 0.00 | 0.05 | -0.24 | -96.00% | 33 | 184 | 46.88% |
| PPG240419P00130000 | 2024-04-19 3:07PM EDT | 130.00 | 0.15 | 0.00 | 0.10 | -0.76 | -83.52% | 69 | 110 | 10.35% |
| PPG240419P00132000 | 2024-04-19 1:28PM EDT | 132.00 | 1.25 | 1.05 | 1.35 | -0.18 | -12.59% | 42 | 143 | 0.00% |
| PPG240419P00133000 | 2024-04-19 12:34PM EDT | 133.00 | 3.30 | 1.95 | 2.40 | +1.52 | +85.39% | 183 | 175 | 0.00% |
| PPG240419P00134000 | 2024-04-19 3:01PM EDT | 134.00 | 3.50 | 3.00 | 3.50 | +1.38 | +65.09% | 107 | 86 | 12.50% |
| PPG240419P00135000 | 2024-04-19 2:48PM EDT | 135.00 | 5.18 | 4.00 | 4.50 | +2.43 | +88.36% | 81 | 225 | 12.50% |
| PPG240419P00136000 | 2024-04-19 10:56AM EDT | 136.00 | 4.70 | 5.00 | 5.40 | +1.65 | +54.10% | 18 | 32 | 0.00% |
| PPG240419P00137000 | 2024-04-18 3:39PM EDT | 137.00 | 3.70 | 6.00 | 6.40 | 0.00 | - | 2 | 77 | 0.00% |
| PPG240419P00138000 | 2024-04-19 9:31AM EDT | 138.00 | 5.10 | 6.90 | 7.40 | +0.90 | +21.43% | 1 | 60 | 0.00% |
| PPG240419P00139000 | 2024-04-12 12:22PM EDT | 139.00 | 5.28 | 7.90 | 8.30 | 0.00 | - | 2 | 31 | 0.00% |
| PPG240419P00140000 | 2024-04-19 9:40AM EDT | 140.00 | 8.30 | 9.00 | 11.10 | +2.50 | +43.10% | 7 | 315 | 119.24% |
| PPG240419P00141000 | 2024-04-08 11:56AM EDT | 141.00 | 3.70 | 10.00 | 10.40 | 0.00 | - | 6 | 88 | 0.00% |
| PPG240419P00142000 | 2024-04-19 11:40AM EDT | 142.00 | 11.00 | 9.30 | 11.40 | +3.80 | +52.78% | 1 | 105 | 0.00% |
| PPG240419P00143000 | 2024-04-05 1:13PM EDT | 143.00 | 5.60 | 11.80 | 12.50 | 0.00 | - | 2 | 91 | 50.00% |
| PPG240419P00144000 | 2024-04-03 2:20PM EDT | 144.00 | 4.10 | 12.80 | 13.50 | 0.00 | - | 2 | 8 | 50.00% |
| PPG240419P00145000 | 2024-04-19 2:36PM EDT | 145.00 | 14.30 | 13.90 | 14.90 | +4.60 | +47.42% | 36 | 96 | 145.70% |
| PPG240419P00147000 | 2024-03-28 3:59PM EDT | 147.00 | 4.00 | 15.60 | 17.80 | 0.00 | - | 10 | 10 | 137.11% |
| PPG240419P00148000 | 2024-03-26 1:02PM EDT | 148.00 | 6.60 | 17.00 | 19.00 | 0.00 | - | 4 | 4 | 175.59% |
| PPG240419P00152500 | 2024-04-10 3:36PM EDT | 152.50 | 14.30 | 21.50 | 21.90 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.