NYSE - Delayed Quote • USD
PPG Industries, Inc. (PPG)
At close: April 22 at 4:00 PM EDT
Pre-Market: 7:49 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PPG240426C00127000 | 4/19/2024 7:59 PM | 127 | 4.50 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| PPG240426C00129000 | 4/22/2024 3:25 PM | 129 | 1.90 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 3 | 0.00% |
| PPG240426C00130000 | 4/22/2024 7:59 PM | 130 | 1.90 | 0.00 | 0.00 | 0.00 | 0.00% | 18 | 29 | 0.00% |
| PPG240426C00131000 | 4/22/2024 5:32 PM | 131 | 1.05 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 205 | 0.00% |
| PPG240426C00132000 | 4/22/2024 5:09 PM | 132 | 0.68 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 11 | 1.56% |
| PPG240426C00133000 | 4/22/2024 7:46 PM | 133 | 0.44 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 21 | 3.13% |
| PPG240426C00134000 | 4/22/2024 7:46 PM | 134 | 0.26 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 22 | 6.25% |
| PPG240426C00135000 | 4/22/2024 6:35 PM | 135 | 0.14 | 0.00 | 0.00 | 0.00 | 0.00% | 43 | 178 | 6.25% |
| PPG240426C00136000 | 4/22/2024 7:57 PM | 136 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 111 | 6.25% |
| PPG240426C00137000 | 4/22/2024 1:35 PM | 137 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 1,029 | 12.50% |
| PPG240426C00138000 | 4/19/2024 6:00 PM | 138 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 259 | 12.50% |
| PPG240426C00139000 | 4/22/2024 1:49 PM | 139 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 8 | 12.50% |
| PPG240426C00140000 | 4/19/2024 3:50 PM | 140 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 42 | 12.50% |
| PPG240426C00141000 | 4/18/2024 7:43 PM | 141 | 1.16 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 7 | 12.50% |
| PPG240426C00142000 | 4/18/2024 7:51 PM | 142 | 0.95 | 0.00 | 0.00 | 0.00 | 0.00% | 255 | 255 | 12.50% |
| PPG240426C00143000 | 4/19/2024 1:56 PM | 143 | 0.39 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 4 | 25.00% |
| PPG240426C00144000 | 4/17/2024 3:50 PM | 144 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 15 | 25.00% |
| PPG240426C00145000 | 4/18/2024 2:57 PM | 145 | 0.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 33 | 25.00% |
| PPG240426C00146000 | 4/19/2024 1:56 PM | 146 | 0.33 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 22 | 25.00% |
| PPG240426C00147000 | 4/22/2024 4:35 PM | 147 | 0.26 | 0.00 | 0.00 | 0.00 | 0.00% | 22 | 29 | 25.00% |
| PPG240426C00148000 | 4/22/2024 4:35 PM | 148 | 0.24 | 0.00 | 0.00 | 0.00 | 0.00% | 22 | 34 | 25.00% |
| PPG240426C00149000 | 4/4/2024 4:06 PM | 149 | 1.65 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 16 | 25.00% |
| PPG240426C00150000 | 4/18/2024 7:09 PM | 150 | 0.21 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 27 | 25.00% |
| PPG240426C00152500 | 4/12/2024 3:34 PM | 152.5 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 25.00% |
| PPG240426C00155000 | 4/12/2024 3:32 PM | 155 | 0.14 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 8 | 25.00% |
| PPG240426C00160000 | 4/9/2024 5:36 PM | 160 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PPG240426P00118000 | 4/19/2024 2:24 PM | 118 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 2 | 25.00% |
| PPG240426P00120000 | 4/17/2024 6:40 PM | 120 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | - | 5 | 25.00% |
| PPG240426P00122000 | 4/19/2024 2:34 PM | 122 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 3 | 12.50% |
| PPG240426P00124000 | 4/22/2024 1:50 PM | 124 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 7 | 12.50% |
| PPG240426P00125000 | 4/19/2024 4:52 PM | 125 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 25 | 12.50% |
| PPG240426P00126000 | 4/19/2024 7:59 PM | 126 | 0.27 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 28 | 12.50% |
| PPG240426P00127000 | 4/22/2024 6:48 PM | 127 | 0.16 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 40 | 6.25% |
| PPG240426P00128000 | 4/22/2024 5:58 PM | 128 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 45 | 6.25% |
| PPG240426P00129000 | 4/22/2024 7:37 PM | 129 | 0.45 | 0.00 | 0.00 | 0.00 | 0.00% | 23 | 19 | 3.13% |
| PPG240426P00130000 | 4/22/2024 7:59 PM | 130 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00% | 58 | 99 | 3.13% |
| PPG240426P00131000 | 4/22/2024 6:22 PM | 131 | 1.05 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 68 | 0.39% |
| PPG240426P00132000 | 4/19/2024 7:36 PM | 132 | 2.57 | 0.00 | 0.00 | 0.00 | 0.00% | 62 | 45 | 0.00% |
| PPG240426P00133000 | 4/22/2024 4:29 PM | 133 | 3.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 25 | 0.00% |
| PPG240426P00134000 | 4/22/2024 1:33 PM | 134 | 4.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 19 | 0.00% |
| PPG240426P00135000 | 4/19/2024 6:45 PM | 135 | 4.80 | 0.00 | 0.00 | 0.00 | 0.00% | 25 | 24 | 0.00% |
| PPG240426P00136000 | 4/22/2024 3:46 PM | 136 | 5.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 25 | 0.00% |
| PPG240426P00137000 | 4/19/2024 1:35 PM | 137 | 4.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 13 | 0.00% |
| PPG240426P00138000 | 4/17/2024 7:30 PM | 138 | 4.75 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 3 | 0.00% |
| PPG240426P00140000 | 4/17/2024 7:24 PM | 140 | 5.96 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 1 | 0.00% |
| PPG240426P00143000 | 4/16/2024 1:35 PM | 143 | 9.20 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 1 | 0.00% |
| PPG240426P00145000 | 3/21/2024 3:28 PM | 145 | 4.20 | 11.80 | 16.00 | 0.00 | 0.00% | - | 1 | 121.78% |
Related Tickers
SHW The Sherwin-Williams Company
309.26
+1.08%
APD Air Products and Chemicals, Inc.
234.36
+1.17%
LIN Linde plc
446.97
+0.15%
ECL Ecolab Inc.
219.31
+0.53%
DD DuPont de Nemours, Inc.
73.91
+0.03%
LYB LyondellBasell Industries N.V.
100.59
-0.15%
WDFC WD-40 Company
226.88
-1.29%
IFF International Flavors & Fragrances Inc.
84.89
+1.10%
AXTA Axalta Coating Systems Ltd.
31.28
+1.33%
ALB Albemarle Corporation
112.29
+0.12%