PPG Industries, Inc. (PPG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PPG240816C00095000 | 2024-02-14 11:31AM EDT | 95.00 | 46.22 | 42.10 | 46.80 | 0.00 | - | 3 | 3 | 101.88% |
| PPG240816C00110000 | 2024-05-09 10:11AM EDT | 110.00 | 26.07 | 21.60 | 25.00 | 0.00 | - | 2 | 1 | 49.85% |
| PPG240816C00120000 | 2024-05-17 10:41AM EDT | 120.00 | 16.50 | 11.90 | 15.40 | 0.00 | - | 1 | 100 | 36.33% |
| PPG240816C00125000 | 2024-05-21 3:34PM EDT | 125.00 | 11.70 | 8.00 | 9.90 | 0.00 | - | 3 | 52 | 26.03% |
| PPG240816C00130000 | 2024-05-23 10:44AM EDT | 130.00 | 7.00 | 5.90 | 8.20 | -1.37 | -16.37% | 1 | 34 | 30.41% |
| PPG240816C00135000 | 2024-05-22 3:32PM EDT | 135.00 | 5.40 | 3.40 | 3.70 | 0.00 | - | 9 | 98 | 21.20% |
| PPG240816C00140000 | 2024-05-23 3:11PM EDT | 140.00 | 1.95 | 1.75 | 2.00 | -1.00 | -33.90% | 5 | 388 | 20.32% |
| PPG240816C00145000 | 2024-05-22 2:37PM EDT | 145.00 | 1.48 | 0.80 | 1.70 | 0.00 | - | 5 | 155 | 23.99% |
| PPG240816C00150000 | 2024-05-22 2:12PM EDT | 150.00 | 0.70 | 0.35 | 0.55 | 0.00 | - | 13 | 199 | 20.41% |
| PPG240816C00155000 | 2024-05-09 3:59PM EDT | 155.00 | 0.50 | 0.15 | 0.35 | 0.00 | - | 1 | 250 | 21.68% |
| PPG240816C00160000 | 2024-04-23 2:25PM EDT | 160.00 | 0.10 | 0.00 | 1.40 | 0.00 | - | 1 | 38 | 34.67% |
| PPG240816C00165000 | 2024-03-20 12:22PM EDT | 165.00 | 1.25 | 0.10 | 0.80 | 0.00 | - | 4 | 16 | 33.11% |
| PPG240816C00170000 | 2024-03-21 3:17PM EDT | 170.00 | 0.95 | 0.00 | 1.25 | 0.00 | - | 1 | 113 | 40.39% |
| PPG240816C00175000 | 2024-05-15 9:31AM EDT | 175.00 | 0.10 | 0.10 | 0.30 | 0.00 | - | 10 | 164 | 32.28% |
| PPG240816C00180000 | 2024-03-06 4:00PM EDT | 180.00 | 0.50 | 0.10 | 0.55 | 0.00 | - | 2 | 2 | 38.87% |
| PPG240816C00185000 | 2023-12-21 11:22AM EDT | 185.00 | 1.80 | 0.30 | 0.55 | 0.00 | - | - | 30 | 41.43% |
| PPG240816C00195000 | 2024-01-08 12:14PM EDT | 195.00 | 0.63 | 0.05 | 0.75 | 0.00 | - | - | 5 | 49.12% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PPG240816P00100000 | 2024-04-22 1:06PM EDT | 100.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| PPG240816P00105000 | 2024-04-25 1:24PM EDT | 105.00 | 0.65 | 0.10 | 1.20 | 0.00 | - | 1 | 3 | 37.92% |
| PPG240816P00110000 | 2024-05-20 12:17PM EDT | 110.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 1 | 10 | 24.54% |
| PPG240816P00115000 | 2024-05-10 9:33AM EDT | 115.00 | 0.50 | 0.60 | 0.80 | 0.00 | - | 1 | 26 | 22.84% |
| PPG240816P00120000 | 2024-05-21 3:50PM EDT | 120.00 | 1.30 | 1.20 | 1.75 | +0.40 | +44.44% | 5 | 126 | 23.17% |
| PPG240816P00125000 | 2024-05-22 9:58AM EDT | 125.00 | 1.65 | 2.25 | 2.45 | 0.00 | - | 13 | 125 | 19.70% |
| PPG240816P00130000 | 2024-05-22 2:26PM EDT | 130.00 | 2.75 | 3.80 | 4.10 | 0.00 | - | 1 | 66 | 18.18% |
| PPG240816P00135000 | 2024-05-22 3:50PM EDT | 135.00 | 4.60 | 6.30 | 6.60 | 0.00 | - | 106 | 153 | 16.79% |
| PPG240816P00140000 | 2024-05-17 11:30AM EDT | 140.00 | 7.80 | 8.70 | 11.20 | 0.00 | - | 1 | 100 | 21.38% |
| PPG240816P00145000 | 2024-04-05 10:40AM EDT | 145.00 | 9.90 | 12.70 | 15.10 | 0.00 | - | 12 | 51 | 20.63% |
| PPG240816P00150000 | 2024-04-04 12:12PM EDT | 150.00 | 10.00 | 16.30 | 20.00 | 0.00 | - | 13 | 34 | 24.23% |
| PPG240816P00155000 | 2024-04-19 9:41AM EDT | 155.00 | 23.40 | 18.20 | 23.00 | 0.00 | - | 1 | 0 | 0.00% |
| PPG240816P00160000 | 2024-03-08 12:08PM EDT | 160.00 | 19.00 | 19.50 | 22.90 | 0.00 | - | 1 | 1 | 0.00% |
| PPG240816P00165000 | 2023-12-22 10:56AM EDT | 165.00 | 18.80 | 22.40 | 26.20 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.