Singapore markets open in 2 hours 4 minutes

PPG Industries, Inc. (PPG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
135.55+2.21 (+1.66%)
At close: 04:03PM EDT
136.07 +0.52 (+0.38%)
After hours: 07:07PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PPG220819C000850002022-03-04 11:58AM EDT85.0040.3047.5052.400.00-11284.86%
PPG220819C000950002022-01-03 10:30AM EDT95.0077.710.000.000.00--10.00%
PPG220819C001000002022-02-23 11:05AM EDT100.0047.5529.2032.800.00--20.00%
PPG220819C001050002022-07-22 3:51PM EDT105.0022.5029.0031.800.00-10160.11%
PPG220819C001100002022-08-08 1:54PM EDT110.0019.3024.1027.000.00-500143.99%
PPG220819C001150002022-08-08 1:54PM EDT115.0014.3018.7021.800.00-500115.77%
PPG220819C001160002022-08-08 10:57AM EDT116.0014.1918.2021.100.00-1062.50%
PPG220819C001170002022-07-19 10:27AM EDT117.005.5016.6020.100.00--0114.99%
PPG220819C001180002022-07-20 2:41PM EDT118.005.5017.0018.200.00-104150.78%
PPG220819C001190002022-07-20 2:34PM EDT119.004.9016.4017.200.00--1064.06%
PPG220819C001200002022-07-28 2:59PM EDT120.0010.8015.4017.500.00-119984.42%
PPG220819C001210002022-08-04 2:06PM EDT121.008.0014.1015.300.00-13851.66%
PPG220819C001220002022-07-28 3:50PM EDT122.009.3013.5014.300.00-21558.50%
PPG220819C001230002022-07-25 10:10AM EDT123.007.4012.3014.200.00-1366.55%
PPG220819C001240002022-07-20 12:03PM EDT124.002.909.9013.400.00--489.23%
PPG220819C001250002022-08-12 9:43AM EDT125.009.3310.4011.30+0.86+10.15%31,59659.91%
PPG220819C001260002022-08-03 10:30AM EDT126.002.759.4010.400.00-36658.30%
PPG220819C001270002022-08-09 10:07AM EDT127.002.258.609.400.00-126754.10%
PPG220819C001280002022-08-12 3:49PM EDT128.007.727.608.40+4.92+175.71%11849.85%
PPG220819C001290002022-08-12 2:45PM EDT129.006.806.607.20-0.20-2.86%77341.11%
PPG220819C001300002022-08-12 10:01AM EDT130.005.195.906.20+0.11+2.17%237836.91%
PPG220819C001310002022-08-08 9:30AM EDT131.001.804.905.700.00-42042.09%
PPG220819C001320002022-08-11 10:10AM EDT132.004.884.204.400.00-24531.89%
PPG220819C001330002022-08-05 10:17AM EDT133.001.053.403.700.00-131631.93%
PPG220819C001340002022-08-11 9:40AM EDT134.002.751.804.400.00-163751.81%
PPG220819C001350002022-08-12 3:48PM EDT135.002.031.852.35+0.04+2.01%71,31429.83%
PPG220819C001360002022-08-12 1:45PM EDT136.001.751.451.75-0.30-14.63%133128.32%
PPG220819C001400002022-08-11 9:59AM EDT140.000.700.300.500.00-3022828.08%
PPG220819C001450002022-08-01 3:59PM EDT145.000.320.002.250.00-3128459.86%
PPG220819C001500002022-08-12 9:33AM EDT150.000.100.000.550.00-126852.34%
PPG220819C001550002022-06-14 12:18PM EDT155.000.750.000.200.00-18253.91%
PPG220819C001600002022-08-08 11:32AM EDT160.000.050.000.500.00-11875.39%
PPG220819C001650002022-04-01 1:40PM EDT165.001.300.051.050.00-239101.27%
PPG220819C001700002022-08-12 9:30AM EDT170.000.050.202.15-1.09-95.61%11135.06%
PPG220819C001750002022-03-01 1:45PM EDT175.000.980.002.100.00-1827143.07%
PPG220819C001800002022-08-01 9:53AM EDT180.000.050.000.300.00-191106.84%
PPG220819C001850002022-07-22 2:35PM EDT185.000.050.000.150.00-1214104.88%
PPG220819C001900002022-08-03 10:07AM EDT190.000.040.000.200.00-1026116.80%
PPG220819C001950002022-08-04 9:46AM EDT195.000.050.000.150.00-1190119.92%
PPG220819C002000002022-08-04 9:47AM EDT200.000.050.000.050.00-292112.50%
PPG220819C002100002022-08-04 9:47AM EDT210.000.050.000.150.00-2479140.63%
PPG220819C002200002022-08-04 9:47AM EDT220.000.050.000.150.00-226153.13%
PPG220819C002300002022-08-04 9:47AM EDT230.000.050.002.150.00-12246.29%
PPG220819C002400002022-08-03 12:44PM EDT240.000.010.000.150.00-5741176.56%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PPG220819P000600002022-07-19 9:51AM EDT60.000.100.000.050.00-17149232.81%
PPG220819P000700002022-07-26 10:22AM EDT70.000.050.000.100.00-88205.47%
PPG220819P000750002022-07-22 1:34PM EDT75.000.050.000.150.00-5889194.92%
PPG220819P000800002022-07-22 12:33PM EDT80.000.100.000.150.00-49112175.39%
PPG220819P000850002022-08-02 12:25PM EDT85.000.040.000.100.00-2201149.22%
PPG220819P000900002022-07-29 3:56PM EDT90.000.050.000.150.00-3362139.84%
PPG220819P000950002022-08-02 10:52AM EDT95.000.100.000.150.00-318123.05%
PPG220819P001000002022-08-01 3:08PM EDT100.000.150.000.100.00-1429101.56%
PPG220819P001050002022-08-11 11:53AM EDT105.000.050.000.100.00-219187.11%
PPG220819P001060002022-08-02 12:25PM EDT106.000.290.000.100.00-2183.98%
PPG220819P001080002022-07-21 11:32AM EDT108.001.250.000.100.00-3378.52%
PPG220819P001100002022-07-28 9:30AM EDT110.001.190.000.350.00-119988.28%
PPG220819P001110002022-07-26 9:30AM EDT111.000.700.002.200.00--10128.42%
PPG220819P001130002022-08-11 12:28PM EDT113.000.100.000.100.00-172764.45%
PPG220819P001140002022-08-11 12:49PM EDT114.000.100.000.100.00-142161.72%
PPG220819P001150002022-08-11 1:37PM EDT115.000.150.000.100.00-513758.98%
PPG220819P001160002022-07-26 11:00AM EDT116.001.200.000.100.00-1656.25%
PPG220819P001170002022-08-03 10:00AM EDT117.000.900.000.300.00-1164.06%
PPG220819P001180002022-08-03 10:17AM EDT118.001.050.000.150.00-21754.10%
PPG220819P001190002022-08-03 10:09AM EDT119.001.200.000.150.00-22651.37%
PPG220819P001200002022-08-01 10:31AM EDT120.001.500.000.250.00-323552.93%
PPG220819P001210002022-07-28 11:37AM EDT121.001.350.002.300.00-84387.01%
PPG220819P001220002022-07-26 10:25AM EDT122.002.900.000.200.00-7651.56%
PPG220819P001230002022-08-08 9:42AM EDT123.000.950.002.350.00-71778.96%
PPG220819P001240002022-08-03 10:43AM EDT124.002.600.000.250.00-2747.41%
PPG220819P001250002022-08-09 11:37AM EDT125.001.750.000.750.00-913259.91%
PPG220819P001260002022-08-12 3:02PM EDT126.000.160.050.50-1.04-86.67%154249.12%
PPG220819P001270002022-08-11 12:31PM EDT127.000.470.151.150.00-11760.74%
PPG220819P001280002022-08-10 10:33AM EDT128.000.900.200.350.00-254237.16%
PPG220819P001290002022-08-10 10:28AM EDT129.001.150.250.350.00-404833.50%
PPG220819P001300002022-08-05 12:45PM EDT130.005.000.300.450.00-76932.32%
PPG220819P001350002022-08-12 1:55PM EDT135.001.401.401.60-1.30-48.15%3001,00926.91%
PPG220819P001400002022-08-05 12:53PM EDT140.0013.504.605.100.00-5231.13%
PPG220819P001450002022-08-05 10:03AM EDT145.0017.508.8010.000.00-54846.78%
PPG220819P001500002022-07-27 11:20AM EDT150.0025.0013.7016.300.00-20062.16%
PPG220819P001550002022-07-29 2:48PM EDT155.0025.9818.9021.300.00-2279.49%
PPG220819P001800002022-07-22 2:38PM EDT180.0053.2242.9046.000.00-3050.00%