PPG Industries, Inc. (PPG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:130.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PPG240510C00130000 | 2024-05-07 10:00AM EDT | 2024-05-10 | 4.70 | 2.80 | 6.40 | +0.90 | +23.68% | 2 | 5 | 82.52% |
| PPG240517C00130000 | 2024-05-07 12:26PM EDT | 2024-05-17 | 4.76 | 2.90 | 6.50 | +2.31 | +94.29% | 1 | 680 | 46.46% |
| PPG240524C00130000 | 2024-05-06 10:01AM EDT | 2024-05-24 | 3.80 | 4.20 | 5.70 | 0.00 | - | 4 | 4 | 27.78% |
| PPG240607C00130000 | 2024-05-03 10:03AM EDT | 2024-06-07 | 5.50 | 3.30 | 6.80 | 0.00 | - | 1 | 1 | 28.50% |
| PPG240621C00130000 | 2024-05-07 3:17PM EDT | 2024-06-21 | 6.10 | 5.30 | 6.20 | +1.00 | +19.61% | 49 | 110 | 20.12% |
| PPG240816C00130000 | 2024-04-23 3:25PM EDT | 2024-08-16 | 6.90 | 6.50 | 8.90 | 0.00 | - | 9 | 15 | 23.75% |
| PPG241115C00130000 | 2024-04-15 9:44AM EDT | 2024-11-15 | 15.15 | 9.50 | 12.00 | 0.00 | - | 1 | 75 | 25.54% |
| PPG250117C00130000 | 2024-04-26 3:29PM EDT | 2025-01-17 | 12.14 | 13.00 | 13.80 | 0.00 | - | 2 | 168 | 26.32% |
| PPG250620C00130000 | 2024-04-30 2:30PM EDT | 2025-06-20 | 14.30 | 14.80 | 17.40 | 0.00 | - | 3 | 5 | 27.34% |
| PPG251219C00130000 | 2023-08-23 9:36AM EDT | 2025-12-19 | 31.40 | 22.00 | 27.00 | 0.00 | - | 1 | 0 | 37.38% |
| PPG260116C00130000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 18.80 | 20.80 | 22.10 | 0.00 | - | 1 | 3 | 29.19% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PPG240510P00130000 | 2024-05-07 3:16PM EDT | 2024-05-10 | 0.09 | 0.00 | 0.10 | -0.26 | -74.29% | 1 | 38 | 24.51% |
| PPG240517P00130000 | 2024-05-06 12:11PM EDT | 2024-05-17 | 0.80 | 0.30 | 0.40 | 0.00 | - | 4 | 295 | 20.17% |
| PPG240524P00130000 | 2024-04-26 3:11PM EDT | 2024-05-24 | 2.30 | 0.60 | 0.75 | 0.00 | - | 1 | 21 | 19.85% |
| PPG240531P00130000 | 2024-04-22 9:47AM EDT | 2024-05-31 | 4.03 | 0.75 | 0.95 | 0.00 | - | 2 | 0 | 18.60% |
| PPG240621P00130000 | 2024-05-07 11:27AM EDT | 2024-06-21 | 1.47 | 1.50 | 1.65 | -0.58 | -28.29% | 3 | 366 | 18.07% |
| PPG240816P00130000 | 2024-05-06 11:24AM EDT | 2024-08-16 | 4.29 | 3.30 | 4.30 | 0.00 | - | 1 | 65 | 22.30% |
| PPG241115P00130000 | 2024-05-02 10:05AM EDT | 2024-11-15 | 7.20 | 5.30 | 5.70 | 0.00 | - | 28 | 33 | 19.97% |
| PPG250117P00130000 | 2024-05-06 11:30AM EDT | 2025-01-17 | 7.51 | 6.40 | 6.80 | 0.00 | - | 1 | 349 | 19.89% |
| PPG250620P00130000 | 2024-04-23 2:37PM EDT | 2025-06-20 | 8.70 | 8.40 | 9.00 | -2.03 | -18.92% | 2 | 4 | 19.73% |
| PPG251219P00130000 | 2024-05-01 1:37PM EDT | 2025-12-19 | 12.47 | 10.40 | 13.10 | 0.00 | - | 1 | 102 | 22.63% |
| PPG260116P00130000 | 2024-05-07 3:03PM EDT | 2026-01-16 | 11.19 | 10.60 | 13.50 | -1.31 | -10.48% | 2 | 10 | 22.71% |
© 2024 Yahoo. All rights reserved.