Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
63,623.61 -89.69 (-0.14%) CMC Crypto 200
1,380.16 +67.54 (+5.14%)
PPG Industries, Inc. (PPG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:27PM EDT. Market open.
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PPG240419C00134000 | 2024-04-19 11:09AM EDT | 134.00 | 0.05 | 0.00 | 0.10 | -3.36 | -98.53% | 79 | 38 | 38.67% |
| PPG240419C00135000 | 2024-04-19 10:38AM EDT | 135.00 | 0.25 | 0.00 | 0.05 | -2.74 | -91.64% | 25 | 150 | 39.84% |
| PPG240419C00136000 | 2024-04-19 9:49AM EDT | 136.00 | 0.09 | 0.00 | 0.10 | -2.36 | -96.33% | 35 | 390 | 53.52% |
| PPG240419C00137000 | 2024-04-19 11:50AM EDT | 137.00 | 0.08 | 0.00 | 0.15 | -1.87 | -95.90% | 14 | 59 | 57.03% |
| PPG240419C00138000 | 2024-04-19 11:50AM EDT | 138.00 | 0.03 | 0.00 | 0.05 | -1.77 | -98.33% | 3 | 125 | 53.13% |
| PPG240419C00139000 | 2024-04-19 9:32AM EDT | 139.00 | 0.05 | 0.00 | 0.05 | -1.23 | -96.09% | 19 | 126 | 58.59% |
| PPG240419C00140000 | 2024-04-19 10:04AM EDT | 140.00 | 0.02 | 0.00 | 0.05 | -1.08 | -98.18% | 7 | 895 | 64.06% |
| PPG240419C00141000 | 2024-04-19 10:00AM EDT | 141.00 | 0.08 | 0.00 | 0.05 | -0.81 | -91.01% | 11 | 73 | 69.53% |
| PPG240419C00142000 | 2024-04-19 11:09AM EDT | 142.00 | 0.05 | 0.00 | 0.05 | -0.67 | -93.06% | 3 | 123 | 74.22% |
| PPG240419C00143000 | 2024-04-19 10:38AM EDT | 143.00 | 0.10 | 0.00 | 0.05 | -0.47 | -82.46% | 3 | 97 | 79.69% |
| PPG240419C00144000 | 2024-04-19 9:31AM EDT | 144.00 | 0.15 | 0.00 | 0.15 | -0.32 | -68.09% | 4 | 206 | 99.61% |
| PPG240419C00145000 | 2024-04-18 3:59PM EDT | 145.00 | 0.04 | 0.00 | 0.10 | -0.26 | -86.67% | 30 | 899 | 98.83% |
| PPG240419C00146000 | 2024-04-18 3:54PM EDT | 146.00 | 0.01 | 0.00 | 0.10 | -0.25 | -96.15% | 10 | 50 | 103.91% |
| PPG240419C00147000 | 2024-04-19 9:40AM EDT | 147.00 | 0.03 | 0.00 | 0.05 | -0.17 | -85.00% | 13 | 250 | 99.22% |
| PPG240419C00148000 | 2024-04-18 3:47PM EDT | 148.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 28 | 108 | 104.69% |
| PPG240419C00149000 | 2024-04-19 9:33AM EDT | 149.00 | 0.01 | 0.00 | 0.05 | -0.08 | -88.89% | 1 | 10 | 109.38% |
| PPG240419C00150000 | 2024-04-18 3:54PM EDT | 150.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 1 | 175 | 114.06% |
| PPG240419C00152500 | 2024-04-17 1:28PM EDT | 152.50 | 0.05 | 0.00 | 0.55 | 0.00 | - | 2 | 46 | 182.03% |
| PPG240419C00155000 | 2024-04-18 2:06PM EDT | 155.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 505 | 586 | 135.94% |
| PPG240419C00157500 | 2024-04-18 11:12AM EDT | 157.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 15 | 10 | 177.34% |
| PPG240419C00160000 | 2024-04-18 1:47PM EDT | 160.00 | 0.03 | 0.00 | 0.40 | 0.00 | - | 5 | 98 | 212.11% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PPG240419P00085000 | 2024-04-09 9:57AM EDT | 85.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | - | 1 | 473.83% |
| PPG240419P00100000 | 2024-04-18 3:59PM EDT | 100.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 1 | 3 | 317.58% |
| PPG240419P00121000 | 2024-04-18 3:23PM EDT | 121.00 | 0.35 | 0.00 | 0.35 | -0.02 | -5.41% | 1 | 1 | 93.36% |
| PPG240419P00122000 | 2024-04-18 2:43PM EDT | 122.00 | 0.15 | 0.00 | 1.05 | 0.00 | - | 10 | 11 | 114.55% |
| PPG240419P00123000 | 2024-04-19 9:48AM EDT | 123.00 | 0.07 | 0.00 | 0.05 | -0.04 | -36.36% | 4 | 31 | 53.13% |
| PPG240419P00125000 | 2024-04-19 9:39AM EDT | 125.00 | 0.01 | 0.00 | 0.05 | -0.24 | -96.00% | 23 | 184 | 45.31% |
| PPG240419P00130000 | 2024-04-19 10:59AM EDT | 130.00 | 0.28 | 0.10 | 0.25 | -0.63 | -69.23% | 39 | 110 | 13.58% |
| PPG240419P00132000 | 2024-04-19 11:27AM EDT | 132.00 | 1.20 | 1.00 | 1.20 | -0.23 | -16.08% | 41 | 143 | 0.00% |
| PPG240419P00133000 | 2024-04-19 11:36AM EDT | 133.00 | 2.20 | 1.90 | 2.25 | +0.42 | +23.60% | 161 | 175 | 0.00% |
| PPG240419P00134000 | 2024-04-19 11:27AM EDT | 134.00 | 3.01 | 2.85 | 3.20 | +0.89 | +41.98% | 98 | 86 | 0.00% |
| PPG240419P00135000 | 2024-04-19 11:52AM EDT | 135.00 | 3.66 | 3.80 | 4.30 | +0.91 | +33.09% | 75 | 225 | 0.00% |
| PPG240419P00136000 | 2024-04-19 10:56AM EDT | 136.00 | 4.70 | 4.80 | 6.10 | +1.65 | +54.10% | 18 | 32 | 75.59% |
| PPG240419P00137000 | 2024-04-18 3:39PM EDT | 137.00 | 3.70 | 5.70 | 6.20 | 0.00 | - | 2 | 77 | 0.00% |
| PPG240419P00138000 | 2024-04-19 9:31AM EDT | 138.00 | 5.10 | 6.70 | 7.10 | +0.90 | +21.43% | 1 | 60 | 0.00% |
| PPG240419P00139000 | 2024-04-12 12:22PM EDT | 139.00 | 5.28 | 7.40 | 8.60 | 0.00 | - | 2 | 31 | 0.00% |
| PPG240419P00140000 | 2024-04-19 9:40AM EDT | 140.00 | 8.30 | 8.70 | 9.10 | +2.50 | +43.10% | 7 | 315 | 0.00% |
| PPG240419P00141000 | 2024-04-08 11:56AM EDT | 141.00 | 3.70 | 9.60 | 10.40 | 0.00 | - | 6 | 88 | 0.00% |
| PPG240419P00142000 | 2024-04-19 11:40AM EDT | 142.00 | 11.00 | 10.50 | 11.80 | +3.80 | +52.78% | 1 | 105 | 87.11% |
| PPG240419P00143000 | 2024-04-05 1:13PM EDT | 143.00 | 5.60 | 11.80 | 12.40 | 0.00 | - | 2 | 91 | 0.00% |
| PPG240419P00144000 | 2024-04-03 2:20PM EDT | 144.00 | 4.10 | 12.70 | 13.30 | 0.00 | - | 2 | 8 | 0.00% |
| PPG240419P00145000 | 2024-04-18 3:29PM EDT | 145.00 | 9.70 | 13.70 | 14.40 | 0.00 | - | 36 | 96 | 0.00% |
| PPG240419P00147000 | 2024-03-28 3:59PM EDT | 147.00 | 4.00 | 14.80 | 16.00 | 0.00 | - | 10 | 10 | 0.00% |
| PPG240419P00148000 | 2024-03-26 1:02PM EDT | 148.00 | 6.60 | 16.80 | 17.30 | 0.00 | - | 4 | 4 | 0.00% |
| PPG240419P00152500 | 2024-04-10 3:36PM EDT | 152.50 | 14.30 | 21.20 | 23.10 | 0.00 | - | - | 0 | 238.77% |
© 2024 Yahoo. All rights reserved.