PPG Industries, Inc. (PPG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PPG240426C00127000 | 2024-04-19 3:59PM EDT | 127.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PPG240426C00129000 | 2024-04-22 11:25AM EDT | 129.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PPG240426C00130000 | 2024-04-24 3:59PM EDT | 130.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 3 | 51 | 0.00% |
| PPG240426C00131000 | 2024-04-24 2:20PM EDT | 131.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| PPG240426C00132000 | 2024-04-24 12:29PM EDT | 132.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 3.13% |
| PPG240426C00133000 | 2024-04-24 1:50PM EDT | 133.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| PPG240426C00134000 | 2024-04-24 9:58AM EDT | 134.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 12.50% |
| PPG240426C00135000 | 2024-04-24 9:41AM EDT | 135.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| PPG240426C00136000 | 2024-04-24 9:41AM EDT | 136.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| PPG240426C00137000 | 2024-04-22 9:35AM EDT | 137.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 1,029 | 12.50% |
| PPG240426C00138000 | 2024-04-19 2:00PM EDT | 138.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| PPG240426C00139000 | 2024-04-22 9:49AM EDT | 139.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PPG240426C00140000 | 2024-04-19 11:50AM EDT | 140.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| PPG240426C00141000 | 2024-04-18 3:43PM EDT | 141.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| PPG240426C00142000 | 2024-04-18 3:51PM EDT | 142.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 255 | 255 | 25.00% |
| PPG240426C00143000 | 2024-04-19 9:56AM EDT | 143.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| PPG240426C00144000 | 2024-04-17 11:50AM EDT | 144.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PPG240426C00145000 | 2024-04-18 10:57AM EDT | 145.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 25.00% |
| PPG240426C00146000 | 2024-04-19 9:56AM EDT | 146.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 25.00% |
| PPG240426C00147000 | 2024-04-22 12:35PM EDT | 147.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| PPG240426C00148000 | 2024-04-22 12:35PM EDT | 148.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 22 | 34 | 50.00% |
| PPG240426C00149000 | 2024-04-04 12:06PM EDT | 149.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 16 | 16 | 50.00% |
| PPG240426C00150000 | 2024-04-18 3:09PM EDT | 150.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 50.00% |
| PPG240426C00152500 | 2024-04-12 11:34AM EDT | 152.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| PPG240426C00155000 | 2024-04-12 11:32AM EDT | 155.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 50.00% |
| PPG240426C00160000 | 2024-04-09 1:36PM EDT | 160.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PPG240426P00118000 | 2024-04-19 10:24AM EDT | 118.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| PPG240426P00120000 | 2024-04-17 2:40PM EDT | 120.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
| PPG240426P00122000 | 2024-04-19 10:34AM EDT | 122.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| PPG240426P00124000 | 2024-04-22 9:50AM EDT | 124.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PPG240426P00125000 | 2024-04-19 12:52PM EDT | 125.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 12.50% |
| PPG240426P00126000 | 2024-04-23 3:31PM EDT | 126.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| PPG240426P00127000 | 2024-04-24 2:46PM EDT | 127.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 30 | 12.50% |
| PPG240426P00128000 | 2024-04-23 10:48AM EDT | 128.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PPG240426P00129000 | 2024-04-24 11:45AM EDT | 129.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| PPG240426P00130000 | 2024-04-24 3:21PM EDT | 130.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 27 | 78 | 1.56% |
| PPG240426P00131000 | 2024-04-23 9:30AM EDT | 131.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 0.00% |
| PPG240426P00132000 | 2024-04-23 12:53PM EDT | 132.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 0.00% |
| PPG240426P00133000 | 2024-04-23 3:05PM EDT | 133.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PPG240426P00134000 | 2024-04-23 9:39AM EDT | 134.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PPG240426P00135000 | 2024-04-23 3:17PM EDT | 135.00 | 4.47 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PPG240426P00136000 | 2024-04-24 2:49PM EDT | 136.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| PPG240426P00137000 | 2024-04-24 2:19PM EDT | 137.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 50 | 13 | 0.00% |
| PPG240426P00138000 | 2024-04-24 2:49PM EDT | 138.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| PPG240426P00140000 | 2024-04-24 2:48PM EDT | 140.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PPG240426P00143000 | 2024-04-24 2:48PM EDT | 143.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PPG240426P00145000 | 2024-03-21 11:28AM EDT | 145.00 | 4.20 | 11.80 | 16.00 | 0.00 | - | - | 1 | 154.44% |
© 2024 Yahoo. All rights reserved.