NYSE - Nasdaq Real Time Price • USD
PPG Industries, Inc. (PPG)
At close: 4:00 PM EDT
After hours: 5:34 PM 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 | 3.50 | 5.70 | 0.00 | 0.00% | 5 | 0 | 52.59% |
| PPG240426C00129000 | 4/22/2024 3:25 PM | 129 | 1.90 | 1.80 | 2.15 | 0.00 | 0.00% | 2 | 3 | 26.51% |
| PPG240426C00130000 | 4/24/2024 7:59 PM | 130 | 1.24 | 1.10 | 1.25 | -0.01 | -0.80% | 3 | 49 | 20.56% |
| PPG240426C00131000 | 4/24/2024 6:20 PM | 131 | 0.55 | 0.60 | 0.75 | -0.32 | -36.78% | 2 | 208 | 20.53% |
| PPG240426C00132000 | 4/24/2024 4:29 PM | 132 | 0.31 | 0.25 | 0.40 | -0.09 | -22.50% | 2 | 13 | 20.31% |
| PPG240426C00133000 | 4/24/2024 5:50 PM | 133 | 0.15 | 0.10 | 0.20 | -0.08 | -34.78% | 16 | 21 | 20.51% |
| PPG240426C00134000 | 4/24/2024 1:58 PM | 134 | 0.06 | 0.00 | 0.10 | -0.20 | -76.92% | 3 | 22 | 21.19% |
| PPG240426C00135000 | 4/24/2024 1:41 PM | 135 | 0.09 | 0.00 | 0.05 | -0.05 | -35.71% | 24 | 178 | 22.07% |
| PPG240426C00136000 | 4/24/2024 1:41 PM | 136 | 0.08 | 0.00 | 0.15 | 0.03 | 60.00% | 24 | 110 | 32.72% |
| PPG240426C00137000 | 4/22/2024 1:35 PM | 137 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 1,029 | 60.21% |
| PPG240426C00138000 | 4/19/2024 6:00 PM | 138 | 0.15 | 0.00 | 0.05 | 0.00 | 0.00% | 21 | 259 | 33.20% |
| PPG240426C00139000 | 4/22/2024 1:49 PM | 139 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 8 | 56.93% |
| PPG240426C00140000 | 4/19/2024 3:50 PM | 140 | 0.07 | 0.00 | 0.45 | 0.00 | 0.00% | 17 | 42 | 53.91% |
| PPG240426C00141000 | 4/18/2024 7:43 PM | 141 | 1.16 | 0.00 | 0.35 | 0.00 | 0.00% | 5 | 7 | 54.88% |
| PPG240426C00142000 | 4/18/2024 7:51 PM | 142 | 0.95 | 0.00 | 0.55 | 0.00 | 0.00% | 255 | 255 | 65.04% |
| PPG240426C00143000 | 4/19/2024 1:56 PM | 143 | 0.39 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 4 | 74.51% |
| PPG240426C00144000 | 4/17/2024 3:50 PM | 144 | 0.50 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 15 | 78.61% |
| PPG240426C00145000 | 4/18/2024 2:57 PM | 145 | 0.60 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 33 | 50.78% |
| PPG240426C00146000 | 4/19/2024 1:56 PM | 146 | 0.33 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 22 | 86.72% |
| PPG240426C00147000 | 4/22/2024 4:35 PM | 147 | 0.26 | 0.00 | 0.70 | 0.00 | 0.00% | 22 | 29 | 89.16% |
| PPG240426C00148000 | 4/22/2024 4:35 PM | 148 | 0.24 | 0.00 | 0.65 | 0.00 | 0.00% | 22 | 34 | 91.41% |
| PPG240426C00149000 | 4/4/2024 4:06 PM | 149 | 1.65 | 0.00 | 0.60 | 0.00 | 0.00% | 16 | 16 | 93.55% |
| PPG240426C00150000 | 4/18/2024 7:09 PM | 150 | 0.21 | 0.00 | 0.60 | 0.00 | 0.00% | 2 | 27 | 97.07% |
| PPG240426C00152500 | 4/12/2024 3:34 PM | 152.5 | 0.10 | 0.00 | 0.60 | 0.00 | 0.00% | 1 | 1 | 105.96% |
| PPG240426C00155000 | 4/12/2024 3:32 PM | 155 | 0.14 | 0.00 | 0.65 | 0.00 | 0.00% | 2 | 8 | 116.41% |
| PPG240426C00160000 | 4/9/2024 5:36 PM | 160 | 0.20 | 0.00 | 0.65 | 0.00 | 0.00% | 1 | 1 | 132.81% |
| 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 | 0.75 | 0.00 | 0.00% | 2 | 2 | 82.23% |
| PPG240426P00120000 | 4/17/2024 6:40 PM | 120 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | - | 5 | 71.68% |
| PPG240426P00122000 | 4/19/2024 2:34 PM | 122 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 3 | 61.04% |
| 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 | 0.10 | 0.00 | 0.00% | 1 | 25 | 31.25% |
| PPG240426P00126000 | 4/23/2024 7:31 PM | 126 | 0.06 | 0.00 | 0.55 | 0.00 | 0.00% | 12 | 33 | 44.63% |
| PPG240426P00127000 | 4/24/2024 6:46 PM | 127 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 10 | 40 | 21.97% |
| PPG240426P00128000 | 4/23/2024 2:48 PM | 128 | 0.25 | 0.05 | 0.20 | 0.00 | 0.00% | 1 | 44 | 21.14% |
| PPG240426P00129000 | 4/24/2024 3:45 PM | 129 | 0.40 | 0.25 | 0.35 | -0.01 | -2.44% | 6 | 20 | 19.53% |
| PPG240426P00130000 | 4/24/2024 7:21 PM | 130 | 0.60 | 0.50 | 0.65 | -0.12 | -16.67% | 27 | 100 | 18.80% |
| PPG240426P00131000 | 4/23/2024 1:30 PM | 131 | 1.72 | 1.00 | 1.10 | 0.00 | 0.00% | 1 | 68 | 17.73% |
| PPG240426P00132000 | 4/23/2024 4:53 PM | 132 | 2.40 | 1.25 | 2.75 | 0.00 | 0.00% | 2 | 45 | 40.43% |
| PPG240426P00133000 | 4/23/2024 7:05 PM | 133 | 2.67 | 2.30 | 4.00 | 0.00 | 0.00% | 2 | 23 | 53.98% |
| PPG240426P00134000 | 4/23/2024 1:39 PM | 134 | 4.00 | 2.15 | 3.70 | 0.00 | 0.00% | 2 | 17 | 26.47% |
| PPG240426P00135000 | 4/23/2024 7:17 PM | 135 | 4.47 | 2.75 | 5.50 | 0.00 | 0.00% | 3 | 24 | 55.96% |
| PPG240426P00136000 | 4/24/2024 6:49 PM | 136 | 5.70 | 3.60 | 6.60 | 0.20 | 3.64% | 63 | 19 | 64.84% |
| PPG240426P00137000 | 4/24/2024 6:19 PM | 137 | 6.80 | 6.10 | 7.20 | 2.20 | 47.83% | 50 | 13 | 59.28% |
| PPG240426P00138000 | 4/24/2024 6:49 PM | 138 | 7.70 | 6.90 | 8.60 | 2.95 | 62.11% | 7 | 2 | 76.76% |
| PPG240426P00140000 | 4/24/2024 6:48 PM | 140 | 10.00 | 7.50 | 10.20 | 4.04 | 67.79% | 3 | 1 | 75.00% |
| PPG240426P00143000 | 4/24/2024 6:48 PM | 143 | 12.40 | 10.20 | 12.70 | 3.20 | 34.78% | 3 | 1 | 65.63% |
| PPG240426P00145000 | 3/21/2024 3:28 PM | 145 | 4.20 | 11.80 | 16.00 | 0.00 | 0.00% | - | 1 | 126.07% |
Related Tickers
SHW The Sherwin-Williams Company
303.73
+0.45%
APD Air Products and Chemicals, Inc.
234.68
+0.42%
ECL Ecolab Inc.
220.78
+0.51%
LIN Linde plc
444.32
-0.17%
LYB LyondellBasell Industries N.V.
100.78
+0.23%
DD DuPont de Nemours, Inc.
73.96
+0.22%
WDFC WD-40 Company
226.69
+0.23%
AXTA Axalta Coating Systems Ltd.
31.11
-0.26%
ALB Albemarle Corporation
115.27
+0.93%
IFF International Flavors & Fragrances Inc.
85.14
-0.34%