PPG Industries, Inc. (PPG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PPG251219C00120000 | 2024-05-13 10:33AM EDT | 120.00 | 28.38 | 21.30 | 24.20 | 0.00 | - | 10 | 10 | 33.12% |
| PPG251219C00130000 | 2023-08-23 9:36AM EDT | 130.00 | 31.40 | 22.00 | 27.00 | 0.00 | - | 1 | 0 | 44.99% |
| PPG251219C00135000 | 2024-03-04 10:30AM EDT | 135.00 | 21.88 | 23.50 | 24.30 | 0.00 | - | 1 | 1 | 43.60% |
| PPG251219C00145000 | 2024-06-20 11:17AM EDT | 145.00 | 9.33 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| PPG251219C00150000 | 2024-05-24 3:25PM EDT | 150.00 | 9.40 | 6.90 | 8.50 | 0.00 | - | 35 | 74 | 25.67% |
| PPG251219C00155000 | 2024-05-24 12:44PM EDT | 155.00 | 7.92 | 5.50 | 6.90 | 0.00 | - | 24 | 34 | 24.94% |
| PPG251219C00160000 | 2024-01-23 12:59PM EDT | 160.00 | 12.64 | 12.40 | 13.20 | 0.00 | - | 26 | 2 | 37.69% |
| PPG251219C00165000 | 2024-04-18 12:18PM EDT | 165.00 | 7.95 | 5.80 | 6.40 | 0.00 | - | 1 | 0 | 27.67% |
| PPG251219C00170000 | 2024-05-30 11:28AM EDT | 170.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PPG251219C00175000 | 2024-04-26 10:10AM EDT | 175.00 | 3.80 | 2.95 | 3.60 | 0.00 | - | 27 | 53 | 24.94% |
| PPG251219C00180000 | 2024-04-18 12:23PM EDT | 180.00 | 4.63 | 3.00 | 3.60 | 0.00 | - | 17 | 2 | 26.31% |
| PPG251219C00185000 | 2024-02-27 2:27PM EDT | 185.00 | 4.70 | 5.40 | 5.90 | 0.00 | - | 1 | 3 | 32.76% |
| PPG251219C00190000 | 2024-04-16 10:57AM EDT | 190.00 | 3.10 | 1.90 | 2.50 | 0.00 | - | 1 | 2 | 25.92% |
| PPG251219C00195000 | 2024-04-04 10:30AM EDT | 195.00 | 3.90 | 1.05 | 2.30 | 0.00 | - | 2 | 3 | 26.46% |
| PPG251219C00200000 | 2024-01-10 11:24AM EDT | 200.00 | 5.30 | 2.10 | 2.60 | 0.00 | - | 1 | 2 | 28.46% |
| PPG251219C00210000 | 2023-12-28 11:21AM EDT | 210.00 | 4.70 | 1.95 | 2.60 | 0.00 | - | - | 1 | 30.53% |
| PPG251219C00220000 | 2023-12-28 10:49AM EDT | 220.00 | 3.50 | 1.35 | 2.05 | 0.00 | - | 1 | 4 | 30.63% |
PutsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PPG251219P00065000 | 2024-06-21 2:03PM EDT | 65.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| PPG251219P00070000 | 2024-05-10 9:30AM EDT | 70.00 | 0.69 | 0.15 | 1.95 | 0.00 | - | 8 | 485 | 38.05% |
| PPG251219P00075000 | 2024-02-28 10:31AM EDT | 75.00 | 3.03 | 0.10 | 2.00 | 0.00 | - | 180 | 291 | 34.71% |
| PPG251219P00080000 | 2024-06-14 1:05PM EDT | 80.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| PPG251219P00085000 | 2024-06-07 10:00AM EDT | 85.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PPG251219P00090000 | 2024-02-26 3:53PM EDT | 90.00 | 1.73 | 0.70 | 1.70 | 0.00 | - | 10 | 68 | 23.91% |
| PPG251219P00095000 | 2024-04-23 1:33PM EDT | 95.00 | 3.22 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| PPG251219P00100000 | 2024-04-16 11:04AM EDT | 100.00 | 3.85 | 2.50 | 3.10 | 0.00 | - | 2 | 140 | 22.56% |
| PPG251219P00105000 | 2024-06-24 2:23PM EDT | 105.00 | 3.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PPG251219P00110000 | 2024-04-01 11:08AM EDT | 110.00 | 4.10 | 5.30 | 6.60 | 0.00 | - | 1 | 8 | 24.00% |
| PPG251219P00115000 | 2024-06-14 10:02AM EDT | 115.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| PPG251219P00120000 | 2024-02-26 1:16PM EDT | 120.00 | 6.10 | 3.50 | 6.00 | 0.00 | - | 1 | 18 | 15.82% |
| PPG251219P00125000 | 2024-06-21 11:33AM EDT | 125.00 | 10.27 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.39% |
| PPG251219P00130000 | 2024-06-24 2:23PM EDT | 130.00 | 11.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PPG251219P00135000 | 2024-01-31 3:14PM EDT | 135.00 | 11.52 | 11.00 | 11.90 | 0.00 | - | 1 | 2 | 12.55% |
| PPG251219P00140000 | 2024-04-30 1:53PM EDT | 140.00 | 17.61 | 16.20 | 19.50 | 0.00 | - | 8 | 8 | 19.56% |
© 2024 Yahoo. All rights reserved.