Singapore markets open in 25 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
58,079.13 -1,949.29 (-3.25%) CMC Crypto 200
1,278.11 -60.95 (-4.55%)
PPG Industries, Inc. (PPG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PPG240510C00125000 | 2024-04-15 9:30AM EDT | 125.00 | 12.21 | 5.50 | 6.40 | 0.00 | - | - | 3 | 28.66% |
| PPG240510C00130000 | 2024-04-25 1:57PM EDT | 130.00 | 1.90 | 1.90 | 2.30 | 0.00 | - | - | 3 | 21.83% |
| PPG240510C00132000 | 2024-04-24 1:35PM EDT | 132.00 | 1.40 | 0.95 | 1.15 | 0.00 | - | - | 3 | 19.68% |
| PPG240510C00134000 | 2024-04-23 11:28AM EDT | 134.00 | 0.85 | 0.40 | 0.55 | 0.00 | - | - | 7 | 19.83% |
| PPG240510C00135000 | 2024-04-22 10:07AM EDT | 135.00 | 0.90 | 0.25 | 0.40 | 0.00 | - | - | 3 | 20.61% |
| PPG240510C00136000 | 2024-04-19 9:32AM EDT | 136.00 | 1.50 | 0.10 | 0.25 | 0.00 | - | 1 | 1 | 20.41% |
| PPG240510C00137000 | 2024-04-22 9:44AM EDT | 137.00 | 0.35 | 0.05 | 0.20 | 0.00 | - | 3 | 2 | 21.78% |
| PPG240510C00138000 | 2024-04-22 12:41PM EDT | 138.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 3 | 0 | 22.71% |
| PPG240510C00141000 | 2024-04-19 9:38AM EDT | 141.00 | 0.40 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 51.51% |
| PPG240510C00143000 | 2024-04-19 10:16AM EDT | 143.00 | 0.18 | 0.00 | 2.15 | 0.00 | - | 9 | 9 | 57.42% |
| PPG240510C00144000 | 2024-04-08 10:46AM EDT | 144.00 | 2.55 | 0.00 | 2.15 | 0.00 | - | - | 3 | 60.28% |
| PPG240510C00148000 | 2024-04-18 3:24PM EDT | 148.00 | 0.43 | 0.00 | 2.15 | 0.00 | - | 3 | 4 | 71.14% |
| PPG240510C00152500 | 2024-04-18 3:24PM EDT | 152.50 | 0.20 | 0.00 | 1.35 | 0.00 | - | - | 3 | 72.51% |
| PPG240510C00155000 | 2024-04-01 9:31AM EDT | 155.00 | 0.99 | 0.00 | 1.15 | 0.00 | - | - | 1 | 75.05% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PPG240510P00085000 | 2024-04-25 1:15PM EDT | 85.00 | 0.02 | 0.00 | 0.65 | 0.00 | - | - | 3 | 150.20% |
| PPG240510P00119000 | 2024-04-25 2:18PM EDT | 119.00 | 0.12 | 0.00 | 2.15 | 0.00 | - | - | 1 | 62.60% |
| PPG240510P00120000 | 2024-04-25 10:27AM EDT | 120.00 | 0.20 | 0.00 | 2.20 | 0.00 | - | 1 | 4 | 59.45% |
| PPG240510P00124000 | 2024-04-19 12:57PM EDT | 124.00 | 0.11 | 0.10 | 0.20 | -0.69 | -86.25% | 2 | 5 | 25.39% |
| PPG240510P00125000 | 2024-04-29 12:45PM EDT | 125.00 | 0.26 | 0.15 | 0.30 | 0.00 | - | 1 | 2 | 25.24% |
| PPG240510P00126000 | 2024-04-29 3:44PM EDT | 126.00 | 0.40 | 0.25 | 0.40 | 0.00 | - | 1 | 4 | 24.27% |
| PPG240510P00128000 | 2024-05-01 3:39PM EDT | 128.00 | 0.48 | 0.60 | 0.75 | -0.29 | -37.66% | 5 | 3 | 23.00% |
| PPG240510P00129000 | 2024-04-29 9:51AM EDT | 129.00 | 1.03 | 0.90 | 1.05 | 0.00 | - | 1 | 3 | 22.90% |
| PPG240510P00130000 | 2024-04-26 1:29PM EDT | 130.00 | 1.12 | 1.30 | 1.50 | -0.54 | -32.53% | 3 | 3 | 23.71% |
| PPG240510P00131000 | 2024-04-05 3:49PM EDT | 131.00 | 1.55 | 1.80 | 2.00 | 0.00 | - | 11 | 11 | 24.07% |
| PPG240510P00132000 | 2024-04-25 1:16PM EDT | 132.00 | 3.90 | 2.35 | 2.55 | 0.00 | - | 3 | 5 | 24.05% |
| PPG240510P00133000 | 2024-04-19 12:23PM EDT | 133.00 | 4.30 | 3.00 | 3.40 | 0.00 | - | 2 | 2 | 26.93% |
| PPG240510P00134000 | 2024-04-25 9:36AM EDT | 134.00 | 5.20 | 2.45 | 4.10 | 0.00 | - | 1 | 6 | 27.17% |
| PPG240510P00135000 | 2024-04-23 12:52PM EDT | 135.00 | 5.40 | 4.50 | 6.30 | 0.00 | - | 1 | 4 | 47.41% |
| PPG240510P00137000 | 2024-04-22 9:44AM EDT | 137.00 | 7.70 | 4.70 | 8.10 | 0.00 | - | 3 | 2 | 52.86% |
| PPG240510P00140000 | 2024-04-08 11:57AM EDT | 140.00 | 4.20 | 7.50 | 10.40 | 0.00 | - | 6 | 12 | 53.05% |
| PPG240510P00141000 | 2024-04-08 11:01AM EDT | 141.00 | 4.50 | 8.40 | 12.10 | 0.00 | - | 3 | 6 | 67.29% |
| PPG240510P00143000 | 2024-05-01 9:45AM EDT | 143.00 | 13.65 | 10.10 | 14.80 | +3.90 | +40.00% | 5 | 5 | 84.42% |
© 2024 Yahoo. All rights reserved.