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
1,290.30 -48.76 (-3.64%)
PPG Industries, Inc. (PPG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:37PM EDT. Market open.
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PPG250620C00100000 | 2024-04-22 10:39AM EDT | 100.00 | 35.72 | 34.60 | 35.40 | 0.00 | - | 2 | 1 | 34.61% |
| PPG250620C00130000 | 2024-04-26 3:42PM EDT | 130.00 | 15.30 | 14.30 | 14.80 | 0.00 | - | 3 | 5 | 27.38% |
| PPG250620C00145000 | 2024-04-16 2:21PM EDT | 145.00 | 11.00 | 7.70 | 8.10 | 0.00 | - | 1 | 2 | 25.03% |
| PPG250620C00150000 | 2024-04-18 10:09AM EDT | 150.00 | 9.90 | 6.20 | 6.50 | 0.00 | - | 11 | 139 | 24.51% |
| PPG250620C00155000 | 2024-04-18 10:27AM EDT | 155.00 | 8.50 | 4.90 | 5.20 | 0.00 | - | 14 | 327 | 24.13% |
| PPG250620C00160000 | 2024-04-22 11:11AM EDT | 160.00 | 4.50 | 3.80 | 4.10 | 0.00 | - | 4 | 57 | 23.74% |
| PPG250620C00165000 | 2024-03-19 11:42AM EDT | 165.00 | 6.90 | 3.50 | 5.60 | 0.00 | - | 2 | 35 | 29.08% |
| PPG250620C00170000 | 2024-04-04 9:58AM EDT | 170.00 | 6.20 | 2.35 | 2.60 | 0.00 | - | 1 | 325 | 23.46% |
| PPG250620C00175000 | 2024-04-11 10:03AM EDT | 175.00 | 3.90 | 1.85 | 2.05 | 0.00 | - | 21 | 33 | 23.32% |
| PPG250620C00180000 | 2024-02-21 12:34PM EDT | 180.00 | 4.00 | 3.30 | 4.00 | 0.00 | - | 1 | 152 | 30.45% |
| PPG250620C00185000 | 2024-04-02 9:50AM EDT | 185.00 | 3.10 | 1.10 | 1.30 | 0.00 | - | 8 | 40 | 23.29% |
| PPG250620C00190000 | 2024-02-07 1:57PM EDT | 190.00 | 2.40 | 1.25 | 4.60 | 0.00 | - | 75 | 76 | 35.01% |
| PPG250620C00195000 | 2024-02-21 3:52PM EDT | 195.00 | 2.15 | 1.25 | 2.05 | 0.00 | - | 1 | 19 | 28.75% |
| PPG250620C00200000 | 2024-01-10 11:35AM EDT | 200.00 | 3.20 | 1.20 | 1.40 | 0.00 | - | 1 | 11 | 27.34% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PPG250620P00080000 | 2024-04-19 1:11PM EDT | 80.00 | 1.00 | 0.05 | 1.45 | 0.00 | - | 1 | 1 | 33.24% |
| PPG250620P00090000 | 2024-04-15 12:56PM EDT | 90.00 | 1.47 | 1.45 | 1.70 | 0.00 | - | - | 2 | 27.78% |
| PPG250620P00095000 | 2024-04-29 10:54AM EDT | 95.00 | 2.10 | 1.95 | 2.20 | 0.00 | - | 75 | 176 | 26.59% |
| PPG250620P00100000 | 2024-04-29 10:55AM EDT | 100.00 | 2.58 | 2.65 | 2.85 | 0.00 | - | 75 | 52 | 25.53% |
| PPG250620P00105000 | 2024-04-19 10:55AM EDT | 105.00 | 3.70 | 3.40 | 3.70 | 0.00 | - | 51 | 175 | 24.61% |
| PPG250620P00110000 | 2024-04-26 10:16AM EDT | 110.00 | 4.40 | 4.30 | 4.70 | -0.02 | -0.45% | 1 | 261 | 23.60% |
| PPG250620P00115000 | 2024-04-02 11:57AM EDT | 115.00 | 4.00 | 5.60 | 5.90 | 0.00 | - | 4 | 27 | 22.58% |
| PPG250620P00120000 | 2024-04-17 9:53AM EDT | 120.00 | 6.50 | 7.00 | 7.30 | 0.00 | - | 32 | 342 | 21.49% |
| PPG250620P00125000 | 2024-04-26 9:50AM EDT | 125.00 | 8.70 | 8.70 | 9.00 | 0.00 | - | 3 | 154 | 20.45% |
| PPG250620P00130000 | 2024-04-23 2:37PM EDT | 130.00 | 10.73 | 10.70 | 11.10 | 0.00 | - | 2 | 4 | 19.58% |
| PPG250620P00135000 | 2024-04-18 1:26PM EDT | 135.00 | 12.00 | 11.20 | 13.50 | 0.00 | - | 2 | 44 | 18.62% |
| PPG250620P00140000 | 2024-04-18 1:24PM EDT | 140.00 | 14.40 | 14.60 | 16.30 | 0.00 | - | 2 | 8 | 17.70% |
| PPG250620P00145000 | 2024-04-02 10:53AM EDT | 145.00 | 13.30 | 18.90 | 19.50 | 0.00 | - | 1 | 57 | 16.80% |
| PPG250620P00150000 | 2024-04-29 10:19AM EDT | 150.00 | 21.40 | 22.30 | 23.00 | 0.00 | - | 26 | 174 | 15.67% |
| PPG250620P00155000 | 2024-03-28 3:24PM EDT | 155.00 | 16.30 | 25.50 | 28.00 | 0.00 | - | 43 | 43 | 17.68% |
| PPG250620P00160000 | 2024-02-28 1:27PM EDT | 160.00 | 21.67 | 17.00 | 22.00 | 0.00 | - | - | 10 | 0.00% |
© 2024 Yahoo. All rights reserved.