Singapore markets open in 2 hours 4 minutes
Straits Times Index
3,269.27 -32.69 (-0.99%) S&P 500
4,280.15 +72.88 (+1.73%) Dow
33,761.05 +424.35 (+1.27%) Nasdaq
13,047.19 +267.29 (+2.09%) BTC-USD
24,347.74 -87.93 (-0.36%) CMC Crypto 200
574.64 +3.36 (+0.59%)
PPG Industries, Inc. (PPG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PPG220819C00085000 | 2022-03-04 11:58AM EDT | 85.00 | 40.30 | 47.50 | 52.40 | 0.00 | - | 1 | 1 | 284.86% |
| PPG220819C00095000 | 2022-01-03 10:30AM EDT | 95.00 | 77.71 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| PPG220819C00100000 | 2022-02-23 11:05AM EDT | 100.00 | 47.55 | 29.20 | 32.80 | 0.00 | - | - | 2 | 0.00% |
| PPG220819C00105000 | 2022-07-22 3:51PM EDT | 105.00 | 22.50 | 29.00 | 31.80 | 0.00 | - | 1 | 0 | 160.11% |
| PPG220819C00110000 | 2022-08-08 1:54PM EDT | 110.00 | 19.30 | 24.10 | 27.00 | 0.00 | - | 50 | 0 | 143.99% |
| PPG220819C00115000 | 2022-08-08 1:54PM EDT | 115.00 | 14.30 | 18.70 | 21.80 | 0.00 | - | 50 | 0 | 115.77% |
| PPG220819C00116000 | 2022-08-08 10:57AM EDT | 116.00 | 14.19 | 18.20 | 21.10 | 0.00 | - | 1 | 0 | 62.50% |
| PPG220819C00117000 | 2022-07-19 10:27AM EDT | 117.00 | 5.50 | 16.60 | 20.10 | 0.00 | - | - | 0 | 114.99% |
| PPG220819C00118000 | 2022-07-20 2:41PM EDT | 118.00 | 5.50 | 17.00 | 18.20 | 0.00 | - | 10 | 41 | 50.78% |
| PPG220819C00119000 | 2022-07-20 2:34PM EDT | 119.00 | 4.90 | 16.40 | 17.20 | 0.00 | - | - | 10 | 64.06% |
| PPG220819C00120000 | 2022-07-28 2:59PM EDT | 120.00 | 10.80 | 15.40 | 17.50 | 0.00 | - | 1 | 199 | 84.42% |
| PPG220819C00121000 | 2022-08-04 2:06PM EDT | 121.00 | 8.00 | 14.10 | 15.30 | 0.00 | - | 1 | 38 | 51.66% |
| PPG220819C00122000 | 2022-07-28 3:50PM EDT | 122.00 | 9.30 | 13.50 | 14.30 | 0.00 | - | 2 | 15 | 58.50% |
| PPG220819C00123000 | 2022-07-25 10:10AM EDT | 123.00 | 7.40 | 12.30 | 14.20 | 0.00 | - | 1 | 3 | 66.55% |
| PPG220819C00124000 | 2022-07-20 12:03PM EDT | 124.00 | 2.90 | 9.90 | 13.40 | 0.00 | - | - | 4 | 89.23% |
| PPG220819C00125000 | 2022-08-12 9:43AM EDT | 125.00 | 9.33 | 10.40 | 11.30 | +0.86 | +10.15% | 3 | 1,596 | 59.91% |
| PPG220819C00126000 | 2022-08-03 10:30AM EDT | 126.00 | 2.75 | 9.40 | 10.40 | 0.00 | - | 3 | 66 | 58.30% |
| PPG220819C00127000 | 2022-08-09 10:07AM EDT | 127.00 | 2.25 | 8.60 | 9.40 | 0.00 | - | 12 | 67 | 54.10% |
| PPG220819C00128000 | 2022-08-12 3:49PM EDT | 128.00 | 7.72 | 7.60 | 8.40 | +4.92 | +175.71% | 1 | 18 | 49.85% |
| PPG220819C00129000 | 2022-08-12 2:45PM EDT | 129.00 | 6.80 | 6.60 | 7.20 | -0.20 | -2.86% | 7 | 73 | 41.11% |
| PPG220819C00130000 | 2022-08-12 10:01AM EDT | 130.00 | 5.19 | 5.90 | 6.20 | +0.11 | +2.17% | 2 | 378 | 36.91% |
| PPG220819C00131000 | 2022-08-08 9:30AM EDT | 131.00 | 1.80 | 4.90 | 5.70 | 0.00 | - | 4 | 20 | 42.09% |
| PPG220819C00132000 | 2022-08-11 10:10AM EDT | 132.00 | 4.88 | 4.20 | 4.40 | 0.00 | - | 2 | 45 | 31.89% |
| PPG220819C00133000 | 2022-08-05 10:17AM EDT | 133.00 | 1.05 | 3.40 | 3.70 | 0.00 | - | 13 | 16 | 31.93% |
| PPG220819C00134000 | 2022-08-11 9:40AM EDT | 134.00 | 2.75 | 1.80 | 4.40 | 0.00 | - | 16 | 37 | 51.81% |
| PPG220819C00135000 | 2022-08-12 3:48PM EDT | 135.00 | 2.03 | 1.85 | 2.35 | +0.04 | +2.01% | 7 | 1,314 | 29.83% |
| PPG220819C00136000 | 2022-08-12 1:45PM EDT | 136.00 | 1.75 | 1.45 | 1.75 | -0.30 | -14.63% | 13 | 31 | 28.32% |
| PPG220819C00140000 | 2022-08-11 9:59AM EDT | 140.00 | 0.70 | 0.30 | 0.50 | 0.00 | - | 30 | 228 | 28.08% |
| PPG220819C00145000 | 2022-08-01 3:59PM EDT | 145.00 | 0.32 | 0.00 | 2.25 | 0.00 | - | 31 | 284 | 59.86% |
| PPG220819C00150000 | 2022-08-12 9:33AM EDT | 150.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 1 | 268 | 52.34% |
| PPG220819C00155000 | 2022-06-14 12:18PM EDT | 155.00 | 0.75 | 0.00 | 0.20 | 0.00 | - | 1 | 82 | 53.91% |
| PPG220819C00160000 | 2022-08-08 11:32AM EDT | 160.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 18 | 75.39% |
| PPG220819C00165000 | 2022-04-01 1:40PM EDT | 165.00 | 1.30 | 0.05 | 1.05 | 0.00 | - | 2 | 39 | 101.27% |
| PPG220819C00170000 | 2022-08-12 9:30AM EDT | 170.00 | 0.05 | 0.20 | 2.15 | -1.09 | -95.61% | 1 | 1 | 135.06% |
| PPG220819C00175000 | 2022-03-01 1:45PM EDT | 175.00 | 0.98 | 0.00 | 2.10 | 0.00 | - | 18 | 27 | 143.07% |
| PPG220819C00180000 | 2022-08-01 9:53AM EDT | 180.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 91 | 106.84% |
| PPG220819C00185000 | 2022-07-22 2:35PM EDT | 185.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 12 | 14 | 104.88% |
| PPG220819C00190000 | 2022-08-03 10:07AM EDT | 190.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 10 | 26 | 116.80% |
| PPG220819C00195000 | 2022-08-04 9:46AM EDT | 195.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 190 | 119.92% |
| PPG220819C00200000 | 2022-08-04 9:47AM EDT | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 92 | 112.50% |
| PPG220819C00210000 | 2022-08-04 9:47AM EDT | 210.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 24 | 79 | 140.63% |
| PPG220819C00220000 | 2022-08-04 9:47AM EDT | 220.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 26 | 153.13% |
| PPG220819C00230000 | 2022-08-04 9:47AM EDT | 230.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 246.29% |
| PPG220819C00240000 | 2022-08-03 12:44PM EDT | 240.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 57 | 41 | 176.56% |
Putsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PPG220819P00060000 | 2022-07-19 9:51AM EDT | 60.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 17 | 149 | 232.81% |
| PPG220819P00070000 | 2022-07-26 10:22AM EDT | 70.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 8 | 8 | 205.47% |
| PPG220819P00075000 | 2022-07-22 1:34PM EDT | 75.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 58 | 89 | 194.92% |
| PPG220819P00080000 | 2022-07-22 12:33PM EDT | 80.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 49 | 112 | 175.39% |
| PPG220819P00085000 | 2022-08-02 12:25PM EDT | 85.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 2 | 201 | 149.22% |
| PPG220819P00090000 | 2022-07-29 3:56PM EDT | 90.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 33 | 62 | 139.84% |
| PPG220819P00095000 | 2022-08-02 10:52AM EDT | 95.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 18 | 123.05% |
| PPG220819P00100000 | 2022-08-01 3:08PM EDT | 100.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 429 | 101.56% |
| PPG220819P00105000 | 2022-08-11 11:53AM EDT | 105.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 191 | 87.11% |
| PPG220819P00106000 | 2022-08-02 12:25PM EDT | 106.00 | 0.29 | 0.00 | 0.10 | 0.00 | - | 2 | 1 | 83.98% |
| PPG220819P00108000 | 2022-07-21 11:32AM EDT | 108.00 | 1.25 | 0.00 | 0.10 | 0.00 | - | 3 | 3 | 78.52% |
| PPG220819P00110000 | 2022-07-28 9:30AM EDT | 110.00 | 1.19 | 0.00 | 0.35 | 0.00 | - | 1 | 199 | 88.28% |
| PPG220819P00111000 | 2022-07-26 9:30AM EDT | 111.00 | 0.70 | 0.00 | 2.20 | 0.00 | - | - | 10 | 128.42% |
| PPG220819P00113000 | 2022-08-11 12:28PM EDT | 113.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 17 | 27 | 64.45% |
| PPG220819P00114000 | 2022-08-11 12:49PM EDT | 114.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 14 | 21 | 61.72% |
| PPG220819P00115000 | 2022-08-11 1:37PM EDT | 115.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 5 | 137 | 58.98% |
| PPG220819P00116000 | 2022-07-26 11:00AM EDT | 116.00 | 1.20 | 0.00 | 0.10 | 0.00 | - | 1 | 6 | 56.25% |
| PPG220819P00117000 | 2022-08-03 10:00AM EDT | 117.00 | 0.90 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 64.06% |
| PPG220819P00118000 | 2022-08-03 10:17AM EDT | 118.00 | 1.05 | 0.00 | 0.15 | 0.00 | - | 2 | 17 | 54.10% |
| PPG220819P00119000 | 2022-08-03 10:09AM EDT | 119.00 | 1.20 | 0.00 | 0.15 | 0.00 | - | 2 | 26 | 51.37% |
| PPG220819P00120000 | 2022-08-01 10:31AM EDT | 120.00 | 1.50 | 0.00 | 0.25 | 0.00 | - | 3 | 235 | 52.93% |
| PPG220819P00121000 | 2022-07-28 11:37AM EDT | 121.00 | 1.35 | 0.00 | 2.30 | 0.00 | - | 8 | 43 | 87.01% |
| PPG220819P00122000 | 2022-07-26 10:25AM EDT | 122.00 | 2.90 | 0.00 | 0.20 | 0.00 | - | 7 | 6 | 51.56% |
| PPG220819P00123000 | 2022-08-08 9:42AM EDT | 123.00 | 0.95 | 0.00 | 2.35 | 0.00 | - | 7 | 17 | 78.96% |
| PPG220819P00124000 | 2022-08-03 10:43AM EDT | 124.00 | 2.60 | 0.00 | 0.25 | 0.00 | - | 2 | 7 | 47.41% |
| PPG220819P00125000 | 2022-08-09 11:37AM EDT | 125.00 | 1.75 | 0.00 | 0.75 | 0.00 | - | 9 | 132 | 59.91% |
| PPG220819P00126000 | 2022-08-12 3:02PM EDT | 126.00 | 0.16 | 0.05 | 0.50 | -1.04 | -86.67% | 15 | 42 | 49.12% |
| PPG220819P00127000 | 2022-08-11 12:31PM EDT | 127.00 | 0.47 | 0.15 | 1.15 | 0.00 | - | 1 | 17 | 60.74% |
| PPG220819P00128000 | 2022-08-10 10:33AM EDT | 128.00 | 0.90 | 0.20 | 0.35 | 0.00 | - | 25 | 42 | 37.16% |
| PPG220819P00129000 | 2022-08-10 10:28AM EDT | 129.00 | 1.15 | 0.25 | 0.35 | 0.00 | - | 40 | 48 | 33.50% |
| PPG220819P00130000 | 2022-08-05 12:45PM EDT | 130.00 | 5.00 | 0.30 | 0.45 | 0.00 | - | 7 | 69 | 32.32% |
| PPG220819P00135000 | 2022-08-12 1:55PM EDT | 135.00 | 1.40 | 1.40 | 1.60 | -1.30 | -48.15% | 300 | 1,009 | 26.91% |
| PPG220819P00140000 | 2022-08-05 12:53PM EDT | 140.00 | 13.50 | 4.60 | 5.10 | 0.00 | - | 5 | 2 | 31.13% |
| PPG220819P00145000 | 2022-08-05 10:03AM EDT | 145.00 | 17.50 | 8.80 | 10.00 | 0.00 | - | 5 | 48 | 46.78% |
| PPG220819P00150000 | 2022-07-27 11:20AM EDT | 150.00 | 25.00 | 13.70 | 16.30 | 0.00 | - | 20 | 0 | 62.16% |
| PPG220819P00155000 | 2022-07-29 2:48PM EDT | 155.00 | 25.98 | 18.90 | 21.30 | 0.00 | - | 2 | 2 | 79.49% |
| PPG220819P00180000 | 2022-07-22 2:38PM EDT | 180.00 | 53.22 | 42.90 | 46.00 | 0.00 | - | 3 | 0 | 50.00% |
© 2022 Yahoo. All rights reserved.
