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
59,762.93 -3,303.84 (-5.24%) CMC Crypto 200
1,274.80 -64.26 (-4.80%)
PPG Industries, Inc. (PPG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PPG240816C00095000 | 2024-02-14 11:31AM EDT | 95.00 | 46.22 | 42.10 | 46.80 | 0.00 | - | 3 | 3 | 98.86% |
| PPG240816C00120000 | 2024-04-29 10:02AM EDT | 120.00 | 14.00 | 11.40 | 13.70 | 0.00 | - | 1 | 100 | 31.17% |
| PPG240816C00125000 | 2024-04-22 10:04AM EDT | 125.00 | 10.50 | 8.10 | 10.00 | 0.00 | - | 44 | 48 | 28.33% |
| PPG240816C00130000 | 2024-04-23 3:25PM EDT | 130.00 | 6.90 | 5.80 | 6.10 | 0.00 | - | 9 | 15 | 23.35% |
| PPG240816C00135000 | 2024-04-30 2:21PM EDT | 135.00 | 3.90 | 3.60 | 3.80 | -0.39 | -9.09% | 2 | 55 | 22.10% |
| PPG240816C00140000 | 2024-04-25 12:48PM EDT | 140.00 | 2.35 | 2.05 | 2.30 | 0.00 | - | 57 | 113 | 21.64% |
| PPG240816C00145000 | 2024-04-25 10:56AM EDT | 145.00 | 1.35 | 1.10 | 2.00 | 0.00 | - | 5 | 110 | 24.85% |
| PPG240816C00150000 | 2024-04-30 12:24PM EDT | 150.00 | 0.70 | 0.60 | 0.75 | -0.05 | -6.67% | 5 | 180 | 21.35% |
| PPG240816C00155000 | 2024-04-19 12:03PM EDT | 155.00 | 0.74 | 0.30 | 0.45 | 0.00 | - | 1 | 148 | 21.81% |
| PPG240816C00160000 | 2024-04-23 2:25PM EDT | 160.00 | 0.10 | 0.10 | 0.50 | 0.00 | - | 1 | 38 | 25.20% |
| PPG240816C00165000 | 2024-03-20 12:22PM EDT | 165.00 | 1.25 | 0.10 | 0.80 | 0.00 | - | 4 | 16 | 30.96% |
| PPG240816C00170000 | 2024-03-21 3:17PM EDT | 170.00 | 0.95 | 0.00 | 1.25 | 0.00 | - | 1 | 113 | 37.54% |
| PPG240816C00175000 | 2024-02-23 1:30PM EDT | 175.00 | 0.92 | 0.45 | 2.45 | 0.00 | - | 8 | 164 | 48.46% |
| PPG240816C00180000 | 2024-03-06 4:00PM EDT | 180.00 | 0.50 | 0.10 | 0.55 | 0.00 | - | 2 | 2 | 35.94% |
| PPG240816C00185000 | 2023-12-21 11:22AM EDT | 185.00 | 1.80 | 0.30 | 0.55 | 0.00 | - | - | 30 | 38.21% |
| PPG240816C00195000 | 2024-01-08 12:14PM EDT | 195.00 | 0.63 | 0.05 | 0.75 | 0.00 | - | - | 5 | 45.07% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PPG240816P00100000 | 2024-04-22 1:06PM EDT | 100.00 | 0.40 | 0.15 | 1.15 | 0.00 | - | 4 | 7 | 37.13% |
| PPG240816P00105000 | 2024-04-25 1:24PM EDT | 105.00 | 0.65 | 0.50 | 0.65 | 0.00 | - | 1 | 3 | 27.15% |
| PPG240816P00110000 | 2024-04-29 1:59PM EDT | 110.00 | 0.83 | 0.90 | 1.10 | 0.00 | - | 1 | 8 | 25.93% |
| PPG240816P00115000 | 2024-04-26 12:18PM EDT | 115.00 | 1.40 | 1.50 | 2.15 | 0.00 | - | 1 | 26 | 26.54% |
| PPG240816P00120000 | 2024-04-30 2:55PM EDT | 120.00 | 2.45 | 2.45 | 4.30 | +0.25 | +11.36% | 9 | 112 | 29.55% |
| PPG240816P00125000 | 2024-04-30 10:46AM EDT | 125.00 | 3.40 | 3.80 | 4.00 | +0.19 | +5.92% | 4 | 112 | 20.90% |
| PPG240816P00130000 | 2024-04-30 2:35PM EDT | 130.00 | 5.70 | 5.80 | 6.00 | -0.25 | -4.20% | 5 | 69 | 19.45% |
| PPG240816P00135000 | 2024-04-26 3:33PM EDT | 135.00 | 7.80 | 8.10 | 10.30 | 0.00 | - | 35 | 59 | 23.97% |
| PPG240816P00140000 | 2024-04-23 2:34PM EDT | 140.00 | 11.28 | 11.20 | 14.30 | 0.00 | - | 2 | 101 | 25.83% |
| PPG240816P00145000 | 2024-04-05 10:40AM EDT | 145.00 | 9.90 | 16.10 | 19.00 | 0.00 | - | 12 | 51 | 29.46% |
| PPG240816P00150000 | 2024-04-04 12:12PM EDT | 150.00 | 10.00 | 19.40 | 24.00 | 0.00 | - | 13 | 34 | 33.85% |
| PPG240816P00155000 | 2024-04-19 9:41AM EDT | 155.00 | 23.40 | 24.00 | 28.80 | 0.00 | - | 1 | 4 | 36.92% |
| PPG240816P00160000 | 2024-03-08 12:08PM EDT | 160.00 | 19.00 | 19.50 | 22.90 | 0.00 | - | 1 | 1 | 0.00% |
| PPG240816P00165000 | 2023-12-22 10:56AM EDT | 165.00 | 18.80 | 22.40 | 26.20 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.