PPG Industries, Inc. (PPG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PPG250117C00055000 | 2023-11-14 11:21AM EDT | 55.00 | 79.50 | 95.30 | 97.50 | 0.00 | - | 1 | 3 | 222.95% |
| PPG250117C00060000 | 2023-05-11 3:01PM EDT | 60.00 | 78.00 | 79.00 | 84.00 | 0.00 | - | 3 | 2 | 148.66% |
| PPG250117C00075000 | 2022-10-20 2:13PM EDT | 75.00 | 42.50 | 58.50 | 63.50 | 0.00 | - | - | 3 | 89.97% |
| PPG250117C00090000 | 2023-06-30 3:48PM EDT | 90.00 | 63.70 | 58.50 | 63.50 | 0.00 | - | 4 | 2 | 124.64% |
| PPG250117C00100000 | 2023-06-30 2:42PM EDT | 100.00 | 55.70 | 50.60 | 55.50 | 0.00 | - | 3 | 1 | 112.67% |
| PPG250117C00105000 | 2024-02-12 1:56PM EDT | 105.00 | 40.00 | 39.70 | 43.50 | 0.00 | - | 1 | 0 | 83.09% |
| PPG250117C00110000 | 2024-05-29 12:11PM EDT | 110.00 | 22.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PPG250117C00115000 | 2024-06-10 12:25PM EDT | 115.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PPG250117C00120000 | 2024-05-24 1:23PM EDT | 120.00 | 18.20 | 14.80 | 17.00 | 0.00 | - | 1 | 15 | 33.64% |
| PPG250117C00125000 | 2024-05-30 2:10PM EDT | 125.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PPG250117C00130000 | 2024-06-05 3:49PM EDT | 130.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.39% |
| PPG250117C00135000 | 2024-06-05 2:46PM EDT | 135.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| PPG250117C00140000 | 2024-06-24 12:30PM EDT | 140.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| PPG250117C00145000 | 2024-06-24 3:36PM EDT | 145.00 | 3.09 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| PPG250117C00150000 | 2024-06-20 3:20PM EDT | 150.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| PPG250117C00155000 | 2024-06-17 9:35AM EDT | 155.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PPG250117C00160000 | 2024-06-07 10:19AM EDT | 160.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| PPG250117C00165000 | 2024-06-21 9:39AM EDT | 165.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PPG250117C00170000 | 2024-06-13 12:52PM EDT | 170.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| PPG250117C00175000 | 2024-03-04 3:51PM EDT | 175.00 | 2.49 | 1.65 | 2.55 | 0.00 | - | 1 | 54 | 36.17% |
| PPG250117C00180000 | 2024-05-31 9:37AM EDT | 180.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PPG250117C00185000 | 2024-03-18 9:46AM EDT | 185.00 | 1.20 | 0.85 | 1.00 | 0.00 | - | 2 | 167 | 31.82% |
| PPG250117C00190000 | 2023-11-15 1:51PM EDT | 190.00 | 1.63 | 3.20 | 3.50 | 0.00 | - | 1 | 31 | 46.35% |
| PPG250117C00195000 | 2023-07-25 9:46AM EDT | 195.00 | 4.60 | 3.20 | 3.50 | 0.00 | - | 1 | 27 | 48.29% |
| PPG250117C00200000 | 2024-01-24 4:15PM EDT | 200.00 | 0.75 | 0.70 | 0.90 | 0.00 | - | 3 | 97 | 35.94% |
| PPG250117C00210000 | 2024-03-04 4:53PM EDT | 210.00 | 0.46 | 0.15 | 1.60 | 0.00 | - | 1 | 7 | 43.92% |
| PPG250117C00220000 | 2024-03-18 9:46AM EDT | 220.00 | 0.32 | 0.05 | 0.50 | 0.00 | - | 1 | 1 | 37.48% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PPG250117P00055000 | 2023-12-19 3:10PM EDT | 55.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 10 | 113 | 64.80% |
| PPG250117P00060000 | 2024-02-05 10:30AM EDT | 60.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 11 | 26 | 55.62% |
| PPG250117P00065000 | 2024-04-15 10:50AM EDT | 65.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 50.37% |
| PPG250117P00070000 | 2024-04-15 10:51AM EDT | 70.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 1 | 17 | 45.51% |
| PPG250117P00075000 | 2023-11-29 3:47PM EDT | 75.00 | 0.89 | 0.00 | 1.85 | 0.00 | - | 100 | 70 | 55.03% |
| PPG250117P00080000 | 2023-11-09 10:32AM EDT | 80.00 | 1.70 | 0.70 | 1.85 | 0.00 | - | 10 | 18 | 49.63% |
| PPG250117P00085000 | 2023-10-23 9:55AM EDT | 85.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| PPG250117P00090000 | 2024-04-24 11:20AM EDT | 90.00 | 0.79 | 0.15 | 1.05 | 0.00 | - | 1 | 51 | 34.03% |
| PPG250117P00095000 | 2024-01-22 4:12PM EDT | 95.00 | 1.35 | 0.95 | 1.15 | 0.00 | - | 8 | 62 | 30.57% |
| PPG250117P00100000 | 2024-06-06 2:00PM EDT | 100.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PPG250117P00105000 | 2024-06-12 3:16PM EDT | 105.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PPG250117P00110000 | 2024-06-12 10:09AM EDT | 110.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PPG250117P00115000 | 2024-06-20 10:31AM EDT | 115.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PPG250117P00120000 | 2024-06-24 2:55PM EDT | 120.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| PPG250117P00125000 | 2024-06-07 10:25AM EDT | 125.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| PPG250117P00130000 | 2024-06-10 3:02PM EDT | 130.00 | 7.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PPG250117P00135000 | 2024-06-05 3:49PM EDT | 135.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| PPG250117P00140000 | 2024-06-04 11:53AM EDT | 140.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PPG250117P00145000 | 2024-06-04 10:52AM EDT | 145.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PPG250117P00150000 | 2024-05-15 3:55PM EDT | 150.00 | 16.60 | 21.40 | 24.90 | 0.00 | - | 1 | 61 | 25.42% |
| PPG250117P00155000 | 2024-05-20 3:42PM EDT | 155.00 | 21.30 | 25.00 | 29.30 | 0.00 | - | 4 | 7 | 26.15% |
| PPG250117P00160000 | 2024-05-10 10:14AM EDT | 160.00 | 24.58 | 29.20 | 34.00 | 0.00 | - | 4 | 0 | 27.56% |
| PPG250117P00165000 | 2024-01-18 3:23PM EDT | 165.00 | 23.20 | 24.00 | 24.60 | 0.00 | - | 1 | 17 | 0.00% |
| PPG250117P00170000 | 2024-01-04 11:41AM EDT | 170.00 | 26.70 | 29.40 | 31.00 | 0.00 | - | 1 | 9 | 0.00% |
| PPG250117P00175000 | 2023-09-05 1:59PM EDT | 175.00 | 38.00 | 41.60 | 46.50 | 0.00 | - | 1 | 0 | 0.00% |
| PPG250117P00180000 | 2023-09-01 3:04PM EDT | 180.00 | 38.00 | 47.50 | 52.50 | 0.00 | - | 1 | 0 | 27.49% |
| PPG250117P00185000 | 2023-03-08 10:42AM EDT | 185.00 | 52.00 | 47.50 | 51.50 | 0.00 | - | 1 | 0 | 0.00% |
| PPG250117P00190000 | 2023-04-13 2:09PM EDT | 190.00 | 53.29 | 49.50 | 54.50 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.