PPG Industries, Inc. (PPG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PPG240426C00127000 | 2024-04-19 3:59PM EDT | 127.00 | 4.50 | 1.30 | 5.20 | 0.00 | - | 5 | 0 | 126.22% |
| PPG240426C00129000 | 2024-04-25 2:18PM EDT | 129.00 | 1.10 | 0.20 | 2.40 | 0.00 | - | 2 | 3 | 65.04% |
| PPG240426C00130000 | 2024-04-26 3:37PM EDT | 130.00 | 0.59 | 0.00 | 0.50 | +0.09 | +18.00% | 17 | 52 | 15.28% |
| PPG240426C00131000 | 2024-04-26 3:02PM EDT | 131.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 313 | 328 | 11.04% |
| PPG240426C00132000 | 2024-04-25 11:19AM EDT | 132.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 12 | 19.34% |
| PPG240426C00133000 | 2024-04-26 10:57AM EDT | 133.00 | 0.01 | 0.00 | 0.05 | -0.14 | -93.33% | 1 | 25 | 26.95% |
| PPG240426C00134000 | 2024-04-24 9:58AM EDT | 134.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 3 | 19 | 58.79% |
| PPG240426C00135000 | 2024-04-24 9:41AM EDT | 135.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 24 | 154 | 40.63% |
| PPG240426C00136000 | 2024-04-24 9:41AM EDT | 136.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 24 | 86 | 47.27% |
| PPG240426C00137000 | 2024-04-22 9:35AM EDT | 137.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 1,029 | 53.52% |
| PPG240426C00138000 | 2024-04-19 2:00PM EDT | 138.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 21 | 259 | 53.52% |
| PPG240426C00139000 | 2024-04-22 9:49AM EDT | 139.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 1 | 8 | 95.70% |
| PPG240426C00140000 | 2024-04-19 11:50AM EDT | 140.00 | 0.07 | 0.00 | 0.60 | 0.00 | - | 17 | 42 | 103.32% |
| PPG240426C00141000 | 2024-04-18 3:43PM EDT | 141.00 | 1.16 | 0.00 | 0.20 | 0.00 | - | 5 | 7 | 87.30% |
| PPG240426C00142000 | 2024-04-18 3:51PM EDT | 142.00 | 0.95 | 0.00 | 0.60 | 0.00 | - | 255 | 255 | 117.87% |
| PPG240426C00143000 | 2024-04-19 9:56AM EDT | 143.00 | 0.39 | 0.00 | 0.65 | 0.00 | - | 1 | 4 | 127.34% |
| PPG240426C00144000 | 2024-04-17 11:50AM EDT | 144.00 | 0.50 | 0.00 | 0.65 | 0.00 | - | 1 | 15 | 134.38% |
| PPG240426C00145000 | 2024-04-18 10:57AM EDT | 145.00 | 0.60 | 0.00 | 0.65 | 0.00 | - | 1 | 33 | 141.21% |
| PPG240426C00146000 | 2024-04-19 9:56AM EDT | 146.00 | 0.33 | 0.00 | 0.05 | 0.00 | - | 1 | 22 | 95.31% |
| PPG240426C00147000 | 2024-04-22 12:35PM EDT | 147.00 | 0.26 | 0.00 | 0.65 | 0.00 | - | 22 | 29 | 154.49% |
| PPG240426C00148000 | 2024-04-22 12:35PM EDT | 148.00 | 0.24 | 0.00 | 0.65 | 0.00 | - | 22 | 34 | 161.13% |
| PPG240426C00149000 | 2024-04-04 12:06PM EDT | 149.00 | 1.65 | 0.00 | 0.65 | 0.00 | - | 16 | 16 | 167.58% |
| PPG240426C00150000 | 2024-04-18 3:09PM EDT | 150.00 | 0.21 | 0.00 | 0.65 | 0.00 | - | 2 | 27 | 173.83% |
| PPG240426C00152500 | 2024-04-12 11:34AM EDT | 152.50 | 0.10 | 0.00 | 0.65 | 0.00 | - | 1 | 1 | 189.26% |
| PPG240426C00155000 | 2024-04-12 11:32AM EDT | 155.00 | 0.14 | 0.00 | 0.65 | 0.00 | - | 2 | 8 | 204.30% |
| PPG240426C00160000 | 2024-04-09 1:36PM EDT | 160.00 | 0.20 | 0.00 | 0.65 | 0.00 | - | 1 | 1 | 232.62% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PPG240426P00118000 | 2024-04-19 10:24AM EDT | 118.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 84.38% |
| PPG240426P00120000 | 2024-04-17 2:40PM EDT | 120.00 | 0.15 | 0.00 | 0.60 | 0.00 | - | - | 5 | 114.26% |
| PPG240426P00122000 | 2024-04-19 10:34AM EDT | 122.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 1 | 3 | 96.48% |
| PPG240426P00124000 | 2024-04-22 9:50AM EDT | 124.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 7 | 51.56% |
| PPG240426P00125000 | 2024-04-19 12:52PM EDT | 125.00 | 0.30 | 0.00 | 0.65 | 0.00 | - | 1 | 25 | 70.51% |
| PPG240426P00126000 | 2024-04-23 3:31PM EDT | 126.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 12 | 33 | 37.31% |
| PPG240426P00127000 | 2024-04-25 10:59AM EDT | 127.00 | 0.13 | 0.00 | 0.70 | 0.00 | - | 4 | 30 | 52.05% |
| PPG240426P00128000 | 2024-04-25 1:19PM EDT | 128.00 | 0.22 | 0.00 | 0.05 | 0.00 | - | 2 | 46 | 22.27% |
| PPG240426P00129000 | 2024-04-25 10:24AM EDT | 129.00 | 0.03 | 0.00 | 0.05 | -0.57 | -95.00% | 1 | 22 | 13.87% |
| PPG240426P00130000 | 2024-04-26 3:04PM EDT | 130.00 | 0.03 | 0.00 | 0.05 | -1.05 | -97.22% | 11 | 44 | 4.10% |
| PPG240426P00131000 | 2024-04-26 10:08AM EDT | 131.00 | 0.49 | 0.10 | 1.30 | -1.23 | -71.51% | 1 | 68 | 29.79% |
| PPG240426P00132000 | 2024-04-26 3:51PM EDT | 132.00 | 1.70 | 0.80 | 3.40 | -0.70 | -29.17% | 1 | 45 | 86.52% |
| PPG240426P00133000 | 2024-04-23 3:05PM EDT | 133.00 | 2.67 | 0.95 | 4.70 | 0.00 | - | 2 | 0 | 111.91% |
| PPG240426P00134000 | 2024-04-23 9:39AM EDT | 134.00 | 4.00 | 1.65 | 5.70 | 0.00 | - | 2 | 15 | 124.90% |
| PPG240426P00135000 | 2024-04-25 1:17PM EDT | 135.00 | 6.50 | 3.00 | 6.90 | 0.00 | - | 3 | 21 | 145.46% |
| PPG240426P00136000 | 2024-04-24 2:49PM EDT | 136.00 | 5.70 | 3.90 | 7.80 | 0.00 | - | 63 | 19 | 153.32% |
| PPG240426P00137000 | 2024-04-24 2:19PM EDT | 137.00 | 6.80 | 4.70 | 8.90 | 0.00 | - | 50 | 13 | 168.99% |
| PPG240426P00138000 | 2024-04-24 2:49PM EDT | 138.00 | 7.70 | 5.70 | 9.70 | 0.00 | - | 7 | 2 | 171.39% |
| PPG240426P00140000 | 2024-04-24 2:48PM EDT | 140.00 | 10.00 | 7.90 | 11.70 | 0.00 | - | 3 | 1 | 192.19% |
| PPG240426P00143000 | 2024-04-24 2:48PM EDT | 143.00 | 12.40 | 10.50 | 15.00 | 0.00 | - | 3 | 1 | 235.84% |
| PPG240426P00145000 | 2024-03-21 11:28AM EDT | 145.00 | 4.20 | 11.80 | 16.00 | 0.00 | - | - | 1 | 201.95% |
© 2024 Yahoo. All rights reserved.