Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,405.66 +470.90 (+1.24%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,290.34 -48.73 (-3.63%)
PPG Industries, Inc. (PPG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:30PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PPG240517C00075000 | 2023-10-16 11:26AM EDT | 75.00 | 57.30 | 58.20 | 62.30 | 0.00 | - | - | 1 | 265.99% |
| PPG240517C00080000 | 2023-10-25 2:54PM EDT | 80.00 | 44.10 | 55.90 | 60.50 | 0.00 | - | - | 0 | 290.38% |
| PPG240517C00085000 | 2023-10-25 11:03AM EDT | 85.00 | 39.70 | 53.00 | 54.00 | 0.00 | - | - | 0 | 269.63% |
| PPG240517C00090000 | 2023-10-25 11:39AM EDT | 90.00 | 35.50 | 47.60 | 50.20 | 0.00 | - | 5 | 0 | 251.03% |
| PPG240517C00095000 | 2023-10-17 2:55PM EDT | 95.00 | 39.30 | 40.60 | 45.20 | 0.00 | - | 3 | 26 | 214.99% |
| PPG240517C00100000 | 2023-11-10 12:15PM EDT | 100.00 | 32.20 | 44.20 | 48.30 | 0.00 | - | 2 | 14 | 290.48% |
| PPG240517C00105000 | 2023-11-09 2:38PM EDT | 105.00 | 27.80 | 39.30 | 43.30 | 0.00 | - | 20 | 48 | 265.06% |
| PPG240517C00110000 | 2023-11-07 12:23PM EDT | 110.00 | 22.90 | 36.90 | 38.70 | 0.00 | - | 1 | 62 | 255.35% |
| PPG240517C00115000 | 2023-11-14 12:08PM EDT | 115.00 | 23.80 | 37.70 | 38.70 | 0.00 | - | 1 | 197 | 283.35% |
| PPG240517C00120000 | 2024-04-29 3:00PM EDT | 120.00 | 10.90 | 10.00 | 11.30 | 0.00 | - | 1 | 43 | 44.04% |
| PPG240517C00124000 | 2024-04-29 1:54PM EDT | 124.00 | 7.00 | 6.30 | 6.50 | 0.00 | - | 1 | 2 | 23.02% |
| PPG240517C00125000 | 2024-04-29 3:30PM EDT | 125.00 | 5.90 | 5.40 | 7.00 | 0.00 | - | 1 | 34 | 36.60% |
| PPG240517C00126000 | 2024-04-25 9:48AM EDT | 126.00 | 4.10 | 4.60 | 6.30 | 0.00 | - | - | 100 | 36.10% |
| PPG240517C00128000 | 2024-04-24 11:10AM EDT | 128.00 | 3.70 | 3.10 | 3.30 | 0.00 | - | - | 5 | 19.75% |
| PPG240517C00129000 | 2024-04-24 10:33AM EDT | 129.00 | 3.30 | 2.50 | 2.65 | 0.00 | - | - | 27 | 19.18% |
| PPG240517C00130000 | 2024-04-30 11:53AM EDT | 130.00 | 2.00 | 1.95 | 2.15 | -0.71 | -26.20% | 11 | 666 | 19.32% |
| PPG240517C00131000 | 2024-04-29 1:25PM EDT | 131.00 | 2.00 | 1.45 | 1.65 | 0.00 | - | 5 | 17 | 18.84% |
| PPG240517C00132000 | 2024-04-29 3:58PM EDT | 132.00 | 1.45 | 1.10 | 1.25 | 0.00 | - | 1 | 22 | 18.59% |
| PPG240517C00133000 | 2024-04-24 10:33AM EDT | 133.00 | 1.31 | 0.80 | 1.00 | 0.00 | - | - | 22 | 19.15% |
| PPG240517C00134000 | 2024-04-29 10:14AM EDT | 134.00 | 1.00 | 0.55 | 1.10 | 0.00 | - | 1 | 22 | 22.93% |
| PPG240517C00135000 | 2024-04-30 10:31AM EDT | 135.00 | 0.50 | 0.40 | 0.50 | -0.15 | -23.08% | 1 | 234 | 18.48% |
| PPG240517C00136000 | 2024-04-26 3:44PM EDT | 136.00 | 0.45 | 0.25 | 0.35 | 0.00 | - | 1 | 34 | 18.41% |
| PPG240517C00138000 | 2024-04-26 12:08PM EDT | 138.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 5 | 5 | 19.29% |
| PPG240517C00140000 | 2024-04-26 1:12PM EDT | 140.00 | 0.20 | 0.00 | 2.20 | 0.00 | - | 2 | 318 | 49.81% |
| PPG240517C00145000 | 2024-04-29 11:43AM EDT | 145.00 | 0.20 | 0.00 | 1.95 | 0.00 | - | 10 | 226 | 58.37% |
| PPG240517C00150000 | 2024-04-25 12:13PM EDT | 150.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 2 | 867 | 45.80% |
| PPG240517C00155000 | 2024-04-24 10:52AM EDT | 155.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 2 | 181 | 57.32% |
| PPG240517C00160000 | 2024-04-11 9:57AM EDT | 160.00 | 0.25 | 0.00 | 1.05 | 0.00 | - | 1 | 365 | 61.13% |
| PPG240517C00165000 | 2024-04-22 2:40PM EDT | 165.00 | 0.03 | 0.00 | 1.00 | 0.00 | - | 1 | 69 | 67.19% |
| PPG240517C00170000 | 2024-01-05 11:47AM EDT | 170.00 | 1.42 | 0.25 | 0.35 | 0.00 | - | 1 | 237 | 66.75% |
| PPG240517C00180000 | 2023-12-19 3:39PM EDT | 180.00 | 1.15 | 0.30 | 0.45 | 0.00 | - | - | 1 | 80.96% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PPG240517P00065000 | 2023-11-14 10:30AM EDT | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 56 | 50.00% |
| PPG240517P00080000 | 2024-02-07 2:00PM EDT | 80.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 3 | 120.41% |
| PPG240517P00085000 | 2023-10-18 11:14AM EDT | 85.00 | 0.95 | 0.15 | 0.60 | 0.00 | - | 1 | 3 | 107.32% |
| PPG240517P00090000 | 2023-10-30 1:31PM EDT | 90.00 | 1.75 | 0.15 | 2.25 | 0.00 | - | 1 | 1 | 122.46% |
| PPG240517P00095000 | 2023-11-14 11:19AM EDT | 95.00 | 0.85 | 0.00 | 0.55 | 0.00 | - | 10 | 82 | 78.22% |
| PPG240517P00100000 | 2024-02-23 4:51PM EDT | 100.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 5 | 6 | 66.02% |
| PPG240517P00105000 | 2024-03-21 10:01AM EDT | 105.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | 1 | 32 | 47.46% |
| PPG240517P00110000 | 2024-04-29 1:59PM EDT | 110.00 | 0.18 | 0.00 | 2.15 | 0.00 | - | 1 | 12 | 65.09% |
| PPG240517P00115000 | 2024-04-19 12:56PM EDT | 115.00 | 0.22 | 0.00 | 2.15 | 0.00 | - | 2 | 6 | 52.20% |
| PPG240517P00119000 | 2024-04-22 10:32AM EDT | 119.00 | 0.35 | 0.05 | 0.50 | 0.00 | - | - | 18 | 32.62% |
| PPG240517P00120000 | 2024-04-24 3:30PM EDT | 120.00 | 0.22 | 0.15 | 0.25 | 0.00 | - | 4 | 225 | 25.20% |
| PPG240517P00122000 | 2024-04-24 10:17AM EDT | 122.00 | 0.43 | 0.25 | 0.35 | 0.00 | - | - | 3 | 23.10% |
| PPG240517P00124000 | 2024-04-26 12:15PM EDT | 124.00 | 0.53 | 0.45 | 0.55 | 0.00 | - | 1 | 21 | 21.66% |
| PPG240517P00125000 | 2024-04-30 11:37AM EDT | 125.00 | 0.70 | 0.60 | 0.75 | -0.50 | -41.67% | 100 | 1,240 | 21.68% |
| PPG240517P00126000 | 2024-04-25 3:11PM EDT | 126.00 | 1.20 | 0.80 | 0.95 | 0.00 | - | - | 207 | 21.17% |
| PPG240517P00127000 | 2024-04-24 3:50PM EDT | 127.00 | 1.25 | 1.05 | 1.20 | 0.00 | - | - | 41 | 20.70% |
| PPG240517P00128000 | 2024-04-30 9:58AM EDT | 128.00 | 1.25 | 1.35 | 1.50 | -0.65 | -34.21% | 1 | 27 | 20.22% |
| PPG240517P00129000 | 2024-04-24 11:06AM EDT | 129.00 | 1.90 | 1.75 | 1.90 | 0.00 | - | - | 14 | 20.07% |
| PPG240517P00130000 | 2024-04-30 10:48AM EDT | 130.00 | 2.10 | 2.20 | 2.35 | +0.09 | +4.48% | 2 | 290 | 19.76% |
| PPG240517P00131000 | 2024-04-24 10:54AM EDT | 131.00 | 2.80 | 2.70 | 2.85 | 0.00 | - | - | 58 | 19.29% |
| PPG240517P00132000 | 2024-04-29 10:12AM EDT | 132.00 | 2.75 | 3.30 | 3.60 | 0.00 | - | 1 | 11 | 20.46% |
| PPG240517P00133000 | 2024-04-24 10:33AM EDT | 133.00 | 4.00 | 2.80 | 4.40 | 0.00 | - | - | 4 | 21.63% |
| PPG240517P00135000 | 2024-04-30 9:54AM EDT | 135.00 | 5.20 | 5.70 | 6.00 | -1.34 | -20.49% | 1 | 193 | 22.78% |
| PPG240517P00136000 | 2024-04-24 11:24AM EDT | 136.00 | 6.40 | 6.50 | 6.80 | 0.00 | - | - | 2 | 22.71% |
| PPG240517P00140000 | 2024-04-26 1:20PM EDT | 140.00 | 9.80 | 10.30 | 10.70 | 0.00 | - | 3 | 167 | 29.52% |
| PPG240517P00145000 | 2024-04-26 10:32AM EDT | 145.00 | 14.80 | 15.00 | 15.70 | 0.00 | - | 1 | 262 | 38.62% |
| PPG240517P00150000 | 2024-04-29 11:38AM EDT | 150.00 | 19.00 | 20.20 | 21.60 | 0.00 | - | 1 | 68 | 50.83% |
| PPG240517P00155000 | 2023-12-18 1:59PM EDT | 155.00 | 10.60 | 11.90 | 13.00 | 0.00 | - | - | 42 | 0.00% |
| PPG240517P00160000 | 2024-01-05 11:10AM EDT | 160.00 | 15.60 | 18.30 | 22.10 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.