Singapore markets close in 6 hours 51 minutes
Straits Times Index
3,301.49 +8.80 (+0.27%) Nikkei
38,161.93 -112.12 (-0.29%) Hang Seng
17,858.50 +95.47 (+0.54%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,309.05 -2,577.98 (-4.30%) CMC Crypto 200
1,257.67 -81.40 (-6.08%)
PPG Industries, Inc. (PPG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PPG240503C00130000 | 2024-05-01 11:15AM EDT | 130.00 | 0.95 | 1.20 | 1.60 | +0.15 | +18.75% | 10 | 36 | 27.44% |
| PPG240503C00131000 | 2024-05-01 2:40PM EDT | 131.00 | 1.40 | 0.80 | 1.00 | +0.25 | +21.74% | 2 | 32 | 26.51% |
| PPG240503C00132000 | 2024-04-26 3:31PM EDT | 132.00 | 0.75 | 0.40 | 0.55 | 0.00 | - | 3 | 4 | 25.44% |
| PPG240503C00133000 | 2024-04-29 1:57PM EDT | 133.00 | 0.30 | 0.15 | 0.30 | 0.00 | - | 1 | 4 | 25.98% |
| PPG240503C00134000 | 2024-04-26 12:36PM EDT | 134.00 | 0.27 | 0.05 | 0.15 | 0.00 | - | 8 | 9 | 26.27% |
| PPG240503C00135000 | 2024-04-29 11:35AM EDT | 135.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 6 | 28.91% |
| PPG240503C00136000 | 2024-04-22 3:57PM EDT | 136.00 | 0.05 | 0.05 | 0.10 | -0.35 | -87.50% | 1 | 16 | 34.18% |
| PPG240503C00137000 | 2024-04-19 9:31AM EDT | 137.00 | 1.00 | 0.00 | 1.30 | 0.00 | - | 1 | 5 | 66.85% |
| PPG240503C00138000 | 2024-04-22 2:33PM EDT | 138.00 | 0.20 | 0.00 | 1.30 | 0.00 | - | 15 | 17 | 73.44% |
| PPG240503C00139000 | 2024-04-19 1:47PM EDT | 139.00 | 0.25 | 0.00 | 1.30 | 0.00 | - | 1 | 27 | 79.79% |
| PPG240503C00140000 | 2024-04-22 10:10AM EDT | 140.00 | 0.08 | 0.00 | 1.30 | 0.00 | - | 1 | 4 | 85.89% |
| PPG240503C00141000 | 2024-04-23 11:39AM EDT | 141.00 | 0.19 | 0.00 | 1.35 | 0.00 | - | 1 | 159 | 92.97% |
| PPG240503C00142000 | 2024-04-22 1:07PM EDT | 142.00 | 0.68 | 0.00 | 1.35 | 0.00 | - | 1 | 0 | 98.83% |
| PPG240503C00143000 | 2024-04-23 11:39AM EDT | 143.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 1 | 3 | 104.59% |
| PPG240503C00144000 | 2024-04-08 1:06PM EDT | 144.00 | 2.40 | 0.00 | 1.35 | 0.00 | - | 6 | 9 | 110.16% |
| PPG240503C00145000 | 2024-04-08 1:43PM EDT | 145.00 | 2.05 | 0.00 | 1.05 | 0.00 | - | 2 | 6 | 107.81% |
| PPG240503C00146000 | 2024-04-04 11:07AM EDT | 146.00 | 2.80 | 0.00 | 0.90 | 0.00 | - | 5 | 5 | 108.50% |
| PPG240503C00147000 | 2024-04-04 10:58AM EDT | 147.00 | 2.50 | 0.00 | 0.80 | 0.00 | - | 2 | 2 | 110.25% |
| PPG240503C00148000 | 2024-04-04 10:36AM EDT | 148.00 | 2.10 | 0.00 | 0.70 | 0.00 | - | 2 | 2 | 111.52% |
| PPG240503C00149000 | 2024-04-04 10:16AM EDT | 149.00 | 1.65 | 0.00 | 0.65 | 0.00 | - | 9 | 9 | 114.26% |
| PPG240503C00150000 | 2024-04-23 9:46AM EDT | 150.00 | 0.24 | 0.00 | 0.65 | 0.00 | - | 5 | 2 | 118.75% |
| PPG240503C00155000 | 2024-04-23 9:46AM EDT | 155.00 | 0.24 | 0.00 | 0.65 | 0.00 | - | 5 | 1 | 140.23% |
| PPG240503C00160000 | 2024-04-02 3:55PM EDT | 160.00 | 0.30 | 0.00 | 0.65 | 0.00 | - | - | 40 | 160.55% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PPG240503P00111000 | 2024-04-23 9:35AM EDT | 111.00 | 0.36 | 0.00 | 0.05 | 0.00 | - | - | 3 | 93.75% |
| PPG240503P00120000 | 2024-04-22 12:42PM EDT | 120.00 | 0.05 | 0.00 | 1.15 | 0.00 | - | - | 1 | 101.76% |
| PPG240503P00122000 | 2024-04-22 9:32AM EDT | 122.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 6 | 6 | 109.33% |
| PPG240503P00124000 | 2024-04-25 9:33AM EDT | 124.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 4 | 6 | 40.23% |
| PPG240503P00125000 | 2024-04-24 1:07PM EDT | 125.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 1 | 7 | 84.96% |
| PPG240503P00126000 | 2024-04-29 10:58AM EDT | 126.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | 2 | 23 | 77.34% |
| PPG240503P00127000 | 2024-04-30 2:28PM EDT | 127.00 | 0.27 | 0.00 | 0.10 | -0.03 | -10.00% | 1 | 7 | 29.30% |
| PPG240503P00128000 | 2024-04-30 3:16PM EDT | 128.00 | 0.59 | 0.00 | 0.20 | 0.00 | - | 5 | 5 | 28.71% |
| PPG240503P00129000 | 2024-04-30 3:16PM EDT | 129.00 | 1.02 | 0.15 | 0.30 | 0.00 | - | 5 | 12 | 25.59% |
| PPG240503P00130000 | 2024-04-30 10:12AM EDT | 130.00 | 0.80 | 0.35 | 0.55 | 0.00 | - | 10 | 37 | 24.66% |
| PPG240503P00131000 | 2024-04-23 3:26PM EDT | 131.00 | 1.85 | 0.75 | 0.95 | 0.00 | - | 1 | 0 | 23.93% |
| PPG240503P00132000 | 2024-05-01 2:44PM EDT | 132.00 | 0.75 | 1.35 | 1.55 | -2.25 | -75.00% | 1 | 0 | 24.02% |
| PPG240503P00133000 | 2024-04-23 10:01AM EDT | 133.00 | 3.16 | 1.90 | 3.60 | 0.00 | - | - | 1 | 62.60% |
| PPG240503P00134000 | 2024-04-23 12:52PM EDT | 134.00 | 4.10 | 2.25 | 3.30 | 0.00 | - | 2 | 2 | 30.96% |
| PPG240503P00135000 | 2024-04-30 12:17PM EDT | 135.00 | 4.98 | 3.80 | 5.20 | 0.00 | - | 1 | 2 | 68.95% |
| PPG240503P00136000 | 2024-04-19 9:33AM EDT | 136.00 | 4.50 | 4.80 | 6.20 | 0.00 | - | 4 | 0 | 52.34% |
| PPG240503P00137000 | 2024-04-18 10:06AM EDT | 137.00 | 4.00 | 5.50 | 7.10 | 0.00 | - | 1 | 2 | 81.10% |
| PPG240503P00140000 | 2024-04-19 3:38PM EDT | 140.00 | 9.58 | 7.80 | 9.30 | 0.00 | - | 4 | 0 | 65.33% |
| PPG240503P00141000 | 2024-04-05 10:15AM EDT | 141.00 | 4.70 | 8.20 | 10.50 | 0.00 | - | 2 | 0 | 82.23% |
| PPG240503P00142000 | 2024-04-08 11:43AM EDT | 142.00 | 4.80 | 9.10 | 11.60 | 0.00 | - | - | 0 | 92.87% |
© 2024 Yahoo. All rights reserved.