NYSE - Delayed Quote • USD
PPG Industries, Inc. (PPG)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 5:29 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PPG240510C00125000 | 4/15/2024 1:30 PM | 125 | 12.21 | 7.60 | 8.40 | 0.00 | 0.00% | - | 3 | 39.94% |
| PPG240510C00130000 | 5/3/2024 2:53 PM | 130 | 2.70 | 3.00 | 3.30 | 0.80 | 42.11% | 4 | 3 | 18.90% |
| PPG240510C00132000 | 5/2/2024 7:34 PM | 132 | 1.73 | 1.55 | 1.70 | 0.00 | 0.00% | 6 | 6 | 16.16% |
| PPG240510C00134000 | 4/23/2024 3:28 PM | 134 | 0.85 | 0.60 | 0.70 | 0.00 | 0.00% | - | 7 | 15.75% |
| PPG240510C00135000 | 5/3/2024 1:47 PM | 135 | 0.85 | 0.30 | 0.45 | -0.05 | -5.56% | 1 | 3 | 16.46% |
| PPG240510C00136000 | 5/3/2024 4:42 PM | 136 | 0.20 | 0.15 | 0.30 | -1.30 | -86.67% | 8 | 1 | 17.48% |
| PPG240510C00137000 | 4/22/2024 1:44 PM | 137 | 0.35 | 0.05 | 0.20 | 0.00 | 0.00% | 3 | 2 | 18.46% |
| PPG240510C00138000 | 4/22/2024 4:41 PM | 138 | 0.30 | 0.00 | 0.15 | 0.00 | 0.00% | 3 | 0 | 19.92% |
| PPG240510C00141000 | 4/19/2024 1:38 PM | 141 | 0.40 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 1 | 55.71% |
| PPG240510C00143000 | 4/19/2024 2:16 PM | 143 | 0.18 | 0.00 | 1.35 | 0.00 | 0.00% | 9 | 9 | 62.99% |
| PPG240510C00144000 | 4/8/2024 2:46 PM | 144 | 2.55 | 0.00 | 1.35 | 0.00 | 0.00% | - | 3 | 52.20% |
| PPG240510C00148000 | 4/18/2024 7:24 PM | 148 | 0.43 | 0.00 | 1.35 | 0.00 | 0.00% | 3 | 4 | 63.87% |
| PPG240510C00152500 | 4/18/2024 7:24 PM | 152.5 | 0.20 | 0.00 | 1.35 | 0.00 | 0.00% | - | 3 | 76.07% |
| PPG240510C00155000 | 4/1/2024 1:31 PM | 155 | 0.99 | 0.00 | 1.15 | 0.00 | 0.00% | - | 1 | 79.20% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PPG240510P00085000 | 4/25/2024 5:15 PM | 85 | 0.02 | 0.00 | 0.60 | 0.00 | 0.00% | - | 3 | 172.46% |
| PPG240510P00119000 | 4/25/2024 6:18 PM | 119 | 0.12 | 0.00 | 1.35 | 0.00 | 0.00% | - | 1 | 67.29% |
| PPG240510P00120000 | 4/25/2024 2:27 PM | 120 | 0.20 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 4 | 63.57% |
| PPG240510P00124000 | 5/1/2024 7:38 PM | 124 | 0.11 | 0.00 | 1.35 | 0.00 | 0.00% | 2 | 5 | 62.92% |
| PPG240510P00125000 | 4/29/2024 4:45 PM | 125 | 0.26 | 0.00 | 1.30 | 0.00 | 0.00% | 1 | 2 | 57.57% |
| PPG240510P00126000 | 4/29/2024 7:44 PM | 126 | 0.40 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 4 | 26.37% |
| PPG240510P00128000 | 5/1/2024 7:39 PM | 128 | 0.48 | 0.10 | 0.20 | 0.00 | 0.00% | 5 | 8 | 21.83% |
| PPG240510P00129000 | 4/29/2024 1:51 PM | 129 | 1.03 | 0.15 | 0.30 | 0.00 | 0.00% | 1 | 3 | 21.00% |
| PPG240510P00130000 | 5/3/2024 7:53 PM | 130 | 0.35 | 0.35 | 0.45 | -0.25 | -41.67% | 23 | 6 | 20.26% |
| PPG240510P00131000 | 5/3/2024 5:41 PM | 131 | 0.70 | 0.60 | 0.75 | -0.85 | -54.84% | 2 | 11 | 20.87% |
| PPG240510P00132000 | 4/25/2024 5:16 PM | 132 | 3.90 | 0.95 | 1.10 | 0.00 | 0.00% | 3 | 5 | 20.70% |
| PPG240510P00133000 | 4/19/2024 4:23 PM | 133 | 4.30 | 1.45 | 1.65 | 0.00 | 0.00% | 2 | 2 | 21.92% |
| PPG240510P00134000 | 5/3/2024 4:56 PM | 134 | 2.60 | 2.05 | 2.30 | -2.60 | -50.00% | 1 | 6 | 23.15% |
| PPG240510P00135000 | 4/23/2024 4:52 PM | 135 | 5.40 | 2.80 | 3.10 | 0.00 | 0.00% | 1 | 4 | 25.39% |
| PPG240510P00137000 | 4/22/2024 1:44 PM | 137 | 7.70 | 4.50 | 5.00 | 0.00 | 0.00% | 3 | 2 | 32.67% |
| PPG240510P00140000 | 4/8/2024 3:57 PM | 140 | 4.20 | 5.50 | 7.90 | 0.00 | 0.00% | 6 | 12 | 42.24% |
| PPG240510P00141000 | 4/8/2024 3:01 PM | 141 | 4.50 | 6.50 | 10.00 | 0.00 | 0.00% | 3 | 6 | 65.41% |
| PPG240510P00143000 | 5/1/2024 1:45 PM | 143 | 13.65 | 10.20 | 11.00 | 0.00 | 0.00% | 5 | 3 | 54.49% |
Related Tickers
SHW The Sherwin-Williams Company
311.30
+2.25%
AXTA Axalta Coating Systems Ltd.
35.20
+1.06%
EMN Eastman Chemical Company
97.50
+1.65%
IFF International Flavors & Fragrances Inc.
86.64
-0.20%
LYB LyondellBasell Industries N.V.
99.12
+0.34%
ECL Ecolab Inc.
227.50
+0.33%
RPM RPM International Inc.
109.22
+0.82%
APD Air Products and Chemicals, Inc.
245.87
+0.89%
WLK Westlake Corporation
152.25
+1.83%
LIN Linde plc
423.60
+0.95%