PPG Industries, Inc. (PPG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PPG250620C00100000 | 2024-04-22 10:39AM EDT | 100.00 | 35.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PPG250620C00125000 | 2024-06-03 11:49AM EDT | 125.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| PPG250620C00130000 | 2024-05-31 12:25PM EDT | 130.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| PPG250620C00135000 | 2024-05-20 1:24PM EDT | 135.00 | 14.30 | 9.40 | 9.90 | 0.00 | - | 1 | 23 | 25.04% |
| PPG250620C00140000 | 2024-05-30 12:31PM EDT | 140.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| PPG250620C00145000 | 2024-05-21 1:09PM EDT | 145.00 | 8.83 | 6.00 | 6.40 | 0.00 | - | 1 | 11 | 24.34% |
| PPG250620C00150000 | 2024-06-20 10:06AM EDT | 150.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| PPG250620C00155000 | 2024-05-31 3:49PM EDT | 155.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| PPG250620C00160000 | 2024-06-04 11:54AM EDT | 160.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PPG250620C00165000 | 2024-05-21 3:07PM EDT | 165.00 | 3.30 | 1.90 | 2.40 | 0.00 | - | 1 | 492 | 23.47% |
| PPG250620C00170000 | 2024-05-13 9:45AM EDT | 170.00 | 3.20 | 1.60 | 2.05 | 0.00 | - | 21 | 344 | 24.05% |
| PPG250620C00175000 | 2024-04-11 10:03AM EDT | 175.00 | 3.90 | 2.35 | 2.65 | 0.00 | - | 21 | 33 | 27.71% |
| PPG250620C00180000 | 2024-05-15 11:26AM EDT | 180.00 | 2.00 | 0.05 | 1.00 | 0.00 | - | 1 | 650 | 22.75% |
| PPG250620C00185000 | 2024-04-02 9:50AM EDT | 185.00 | 3.10 | 1.30 | 1.55 | 0.00 | - | 8 | 40 | 26.70% |
| PPG250620C00190000 | 2024-02-07 1:57PM EDT | 190.00 | 2.40 | 1.25 | 4.60 | 0.00 | - | 75 | 76 | 38.33% |
| PPG250620C00195000 | 2024-02-21 3:52PM EDT | 195.00 | 2.15 | 1.25 | 2.05 | 0.00 | - | 1 | 19 | 31.49% |
| PPG250620C00200000 | 2024-01-10 11:35AM EDT | 200.00 | 3.20 | 1.20 | 1.40 | 0.00 | - | 1 | 11 | 29.93% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PPG250620P00080000 | 2024-04-19 1:11PM EDT | 80.00 | 1.00 | 0.00 | 2.50 | 0.00 | - | 1 | 1 | 41.00% |
| PPG250620P00090000 | 2024-05-07 9:30AM EDT | 90.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| PPG250620P00095000 | 2024-06-03 12:20PM EDT | 95.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PPG250620P00100000 | 2024-06-10 9:42AM EDT | 100.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PPG250620P00105000 | 2024-06-10 3:02PM EDT | 105.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PPG250620P00110000 | 2024-05-24 1:05PM EDT | 110.00 | 3.30 | 3.40 | 4.00 | 0.00 | - | 23 | 913 | 22.79% |
| PPG250620P00115000 | 2024-05-30 10:24AM EDT | 115.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| PPG250620P00120000 | 2024-06-14 9:49AM EDT | 120.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| PPG250620P00125000 | 2024-06-13 1:35PM EDT | 125.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| PPG250620P00130000 | 2024-06-12 1:22PM EDT | 130.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PPG250620P00135000 | 2024-06-13 1:52PM EDT | 135.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PPG250620P00140000 | 2024-06-12 1:54PM EDT | 140.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PPG250620P00145000 | 2024-06-05 3:18PM EDT | 145.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PPG250620P00150000 | 2024-04-29 10:19AM EDT | 150.00 | 21.40 | 22.90 | 23.60 | 0.00 | - | 26 | 174 | 15.67% |
| PPG250620P00155000 | 2024-03-28 3:24PM EDT | 155.00 | 16.30 | 25.50 | 28.00 | 0.00 | - | 43 | 43 | 15.61% |
| PPG250620P00160000 | 2024-02-28 1:27PM EDT | 160.00 | 21.67 | 17.00 | 22.00 | 0.00 | - | - | 10 | 0.00% |
© 2024 Yahoo. All rights reserved.