PPG Industries, Inc. (PPG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PPG240510C00125000 | 2024-05-06 9:40AM EDT | 125.00 | 8.87 | 7.50 | 10.90 | 0.00 | - | 3 | 2 | 92.53% |
| PPG240510C00128000 | 2024-04-30 1:17PM EDT | 128.00 | 2.47 | 4.60 | 8.10 | 0.00 | - | - | 6 | 78.56% |
| PPG240510C00130000 | 2024-05-07 10:00AM EDT | 130.00 | 4.70 | 2.80 | 6.40 | +0.90 | +23.68% | 2 | 5 | 71.48% |
| PPG240510C00132000 | 2024-05-02 3:34PM EDT | 132.00 | 2.90 | 1.50 | 2.80 | +1.17 | +67.63% | 6 | 6 | 25.76% |
| PPG240510C00133000 | 2024-05-07 10:02AM EDT | 133.00 | 1.95 | 0.40 | 1.55 | +1.25 | +178.57% | 1 | 27 | 14.41% |
| PPG240510C00134000 | 2024-05-07 9:37AM EDT | 134.00 | 0.89 | 0.70 | 0.85 | +0.41 | +85.42% | 1 | 8 | 13.23% |
| PPG240510C00135000 | 2024-05-07 1:34PM EDT | 135.00 | 0.54 | 0.30 | 0.45 | +0.34 | +170.00% | 34 | 7 | 13.92% |
| PPG240510C00136000 | 2024-05-06 11:22AM EDT | 136.00 | 0.20 | 0.10 | 0.25 | +0.15 | +300.00% | 1 | 12 | 15.33% |
| PPG240510C00137000 | 2024-04-22 9:44AM EDT | 137.00 | 0.35 | 0.00 | 0.15 | 0.00 | - | 3 | 2 | 17.09% |
| PPG240510C00138000 | 2024-04-22 12:41PM EDT | 138.00 | 0.30 | 0.00 | 1.35 | 0.00 | - | 3 | 0 | 50.20% |
| PPG240510C00141000 | 2024-04-19 9:38AM EDT | 141.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 52.20% |
| PPG240510C00143000 | 2024-04-19 10:16AM EDT | 143.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 9 | 9 | 61.13% |
| PPG240510C00144000 | 2024-04-08 10:46AM EDT | 144.00 | 2.55 | 0.00 | 0.75 | 0.00 | - | - | 3 | 53.03% |
| PPG240510C00148000 | 2024-04-18 3:24PM EDT | 148.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 25.00% |
| PPG240510C00152500 | 2024-04-18 3:24PM EDT | 152.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 3 | 82.32% |
| PPG240510C00155000 | 2024-04-01 9:31AM EDT | 155.00 | 0.99 | 0.00 | 1.15 | 0.00 | - | - | 1 | 99.61% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PPG240510P00085000 | 2024-04-25 1:15PM EDT | 85.00 | 0.02 | 0.00 | 0.65 | 0.00 | - | - | 3 | 235.16% |
| PPG240510P00119000 | 2024-04-25 2:18PM EDT | 119.00 | 0.12 | 0.00 | 0.65 | 0.00 | - | - | 1 | 78.22% |
| PPG240510P00120000 | 2024-04-25 10:27AM EDT | 120.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 51.95% |
| PPG240510P00124000 | 2024-05-01 3:38PM EDT | 124.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 2 | 5 | 38.67% |
| PPG240510P00125000 | 2024-04-29 12:45PM EDT | 125.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 54.39% |
| PPG240510P00126000 | 2024-04-29 3:44PM EDT | 126.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 62.31% |
| PPG240510P00128000 | 2024-05-06 10:25AM EDT | 128.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 12.50% |
| PPG240510P00129000 | 2024-04-29 9:51AM EDT | 129.00 | 1.03 | 0.00 | 0.55 | 0.00 | - | 1 | 3 | 41.16% |
| PPG240510P00130000 | 2024-05-07 3:16PM EDT | 130.00 | 0.09 | 0.00 | 0.10 | -0.26 | -74.29% | 1 | 38 | 21.29% |
| PPG240510P00131000 | 2024-05-07 10:45AM EDT | 131.00 | 0.10 | 0.05 | 0.20 | -0.40 | -80.00% | 2 | 22 | 21.00% |
| PPG240510P00132000 | 2024-05-07 10:45AM EDT | 132.00 | 0.20 | 0.25 | 0.35 | -0.80 | -80.00% | 2 | 9 | 20.26% |
| PPG240510P00133000 | 2024-05-07 3:17PM EDT | 133.00 | 0.55 | 0.00 | 0.65 | -3.75 | -87.21% | 18 | 2 | 20.70% |
| PPG240510P00134000 | 2024-05-07 3:17PM EDT | 134.00 | 1.00 | 0.95 | 1.20 | -1.21 | -54.75% | 19 | 7 | 23.24% |
| PPG240510P00135000 | 2024-05-07 1:30PM EDT | 135.00 | 1.30 | 1.50 | 1.90 | -4.10 | -75.93% | 11 | 4 | 26.17% |
| PPG240510P00137000 | 2024-04-22 9:44AM EDT | 137.00 | 7.70 | 2.85 | 5.40 | 0.00 | - | 3 | 2 | 67.92% |
| PPG240510P00140000 | 2024-04-08 11:57AM EDT | 140.00 | 4.20 | 4.40 | 7.10 | 0.00 | - | 6 | 12 | 60.50% |
| PPG240510P00141000 | 2024-04-08 11:01AM EDT | 141.00 | 4.50 | 5.90 | 7.60 | 0.00 | - | 3 | 6 | 53.76% |
| PPG240510P00143000 | 2024-05-01 9:45AM EDT | 143.00 | 13.65 | 8.40 | 11.20 | 0.00 | - | 5 | 3 | 68.12% |
© 2024 Yahoo. All rights reserved.