NYSE - Delayed Quote • USD
PPG Industries, Inc. (PPG)
At close: 4:00 PM EDT
After hours: 4:29 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PPG240419C00134000 | 4/19/2024 3:09 PM | 134 | 0.05 | 0.00 | 1.35 | -3.36 | -98.53% | 79 | 38 | 65.82% |
| PPG240419C00135000 | 4/19/2024 7:36 PM | 135 | 0.02 | 0.00 | 0.05 | -2.97 | -99.33% | 51 | 150 | 35.55% |
| PPG240419C00136000 | 4/19/2024 1:39 PM | 136 | 0.09 | 0.00 | 0.10 | -2.36 | -96.33% | 35 | 390 | 48.83% |
| PPG240419C00137000 | 4/19/2024 3:50 PM | 137 | 0.08 | 0.00 | 0.05 | -1.87 | -95.90% | 14 | 59 | 48.63% |
| PPG240419C00138000 | 4/19/2024 3:50 PM | 138 | 0.03 | 0.00 | 0.05 | -1.77 | -98.33% | 3 | 125 | 55.08% |
| PPG240419C00139000 | 4/19/2024 4:30 PM | 139 | 0.03 | 0.00 | 0.05 | -1.25 | -97.66% | 20 | 126 | 54.69% |
| PPG240419C00140000 | 4/19/2024 1:32 PM | 140 | 0.02 | 0.00 | 0.05 | -1.08 | -98.18% | 7 | 895 | 60.16% |
| PPG240419C00141000 | 4/19/2024 2:00 PM | 141 | 0.08 | 0.00 | 0.05 | -0.81 | -91.01% | 11 | 73 | 65.63% |
| PPG240419C00142000 | 4/19/2024 3:09 PM | 142 | 0.05 | 0.00 | 0.05 | -0.67 | -93.06% | 3 | 123 | 71.09% |
| PPG240419C00143000 | 4/19/2024 2:38 PM | 143 | 0.10 | 0.00 | 0.05 | -0.47 | -82.46% | 3 | 97 | 75.78% |
| PPG240419C00144000 | 4/19/2024 1:31 PM | 144 | 0.15 | 0.00 | 0.05 | -0.32 | -68.09% | 4 | 206 | 81.25% |
| PPG240419C00145000 | 4/19/2024 5:20 PM | 145 | 0.08 | 0.00 | 0.10 | -0.22 | -73.33% | 32 | 899 | 95.31% |
| PPG240419C00146000 | 4/18/2024 7:54 PM | 146 | 0.01 | 0.00 | 0.10 | -0.25 | -96.15% | 10 | 50 | 100.39% |
| PPG240419C00147000 | 4/19/2024 1:40 PM | 147 | 0.03 | 0.00 | 0.05 | -0.17 | -85.00% | 13 | 250 | 96.09% |
| PPG240419C00148000 | 4/19/2024 5:20 PM | 148 | 0.03 | 0.00 | 0.05 | -0.17 | -85.00% | 2 | 108 | 100.78% |
| PPG240419C00149000 | 4/18/2024 7:23 PM | 149 | 0.01 | 0.00 | 0.05 | -0.08 | -88.89% | 1 | 10 | 105.47% |
| PPG240419C00150000 | 4/18/2024 7:54 PM | 150 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 1 | 175 | 110.16% |
| PPG240419C00152500 | 4/17/2024 5:28 PM | 152.5 | 0.05 | 0.00 | 0.60 | 0.00 | 0.00% | 2 | 46 | 180.86% |
| PPG240419C00155000 | 4/18/2024 6:06 PM | 155 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 505 | 586 | 132.81% |
| PPG240419C00157500 | 4/18/2024 3:12 PM | 157.5 | 0.05 | 0.00 | 0.60 | 0.00 | 0.00% | 15 | 10 | 209.96% |
| PPG240419C00160000 | 4/18/2024 5:47 PM | 160 | 0.03 | 0.00 | 0.60 | 0.00 | 0.00% | 5 | 98 | 223.83% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PPG240419P00085000 | 4/9/2024 1:57 PM | 85 | 0.05 | 0.00 | 0.60 | 0.00 | 0.00% | - | 1 | 443.75% |
| PPG240419P00100000 | 4/18/2024 7:59 PM | 100 | 0.05 | 0.00 | 0.60 | 0.00 | 0.00% | 1 | 3 | 296.88% |
| PPG240419P00121000 | 4/18/2024 7:23 PM | 121 | 0.35 | 0.00 | 1.35 | -0.02 | -5.41% | 1 | 1 | 140.53% |
| PPG240419P00122000 | 4/18/2024 6:43 PM | 122 | 0.15 | 0.00 | 1.35 | 0.00 | 0.00% | 10 | 11 | 130.27% |
| PPG240419P00123000 | 4/19/2024 5:20 PM | 123 | 0.03 | 0.00 | 0.05 | -0.08 | -72.73% | 6 | 31 | 57.03% |
| PPG240419P00125000 | 4/19/2024 4:32 PM | 125 | 0.01 | 0.00 | 0.05 | -0.24 | -96.00% | 33 | 184 | 49.61% |
| PPG240419P00130000 | 4/19/2024 7:45 PM | 130 | 0.10 | 0.00 | 0.10 | -0.81 | -89.01% | 105 | 110 | 14.65% |
| PPG240419P00132000 | 4/19/2024 5:28 PM | 132 | 1.25 | 0.05 | 2.75 | -0.18 | -12.59% | 42 | 143 | 78.52% |
| PPG240419P00133000 | 4/19/2024 7:46 PM | 133 | 2.70 | 1.75 | 4.10 | 0.92 | 51.69% | 203 | 175 | 60.55% |
| PPG240419P00134000 | 4/19/2024 7:01 PM | 134 | 3.50 | 2.05 | 5.00 | 1.38 | 65.09% | 107 | 86 | 53.81% |
| PPG240419P00135000 | 4/19/2024 7:31 PM | 135 | 5.23 | 2.20 | 6.40 | 2.48 | 90.18% | 84 | 225 | 144.92% |
| PPG240419P00136000 | 4/19/2024 2:56 PM | 136 | 4.70 | 4.00 | 7.30 | 1.65 | 54.10% | 18 | 32 | 80.08% |
| PPG240419P00137000 | 4/18/2024 7:39 PM | 137 | 6.75 | 3.80 | 8.30 | 3.05 | 82.43% | 1 | 77 | 165.43% |
| PPG240419P00138000 | 4/19/2024 1:31 PM | 138 | 5.10 | 4.80 | 9.40 | 0.90 | 21.43% | 1 | 60 | 181.05% |
| PPG240419P00139000 | 4/12/2024 4:22 PM | 139 | 5.28 | 5.90 | 10.40 | 0.00 | 0.00% | 2 | 31 | 60.94% |
| PPG240419P00140000 | 4/19/2024 2:37 PM | 140 | 8.30 | 6.90 | 11.40 | 2.50 | 43.10% | 7 | 315 | 66.80% |
| PPG240419P00141000 | 4/8/2024 3:56 PM | 141 | 3.70 | 7.80 | 12.30 | 0.00 | 0.00% | 6 | 88 | 209.18% |
| PPG240419P00142000 | 4/19/2024 3:40 PM | 142 | 11.00 | 8.60 | 13.50 | 3.80 | 52.78% | 1 | 105 | 228.27% |
| PPG240419P00143000 | 4/5/2024 5:13 PM | 143 | 5.60 | 9.60 | 14.40 | 0.00 | 0.00% | 2 | 91 | 233.79% |
| PPG240419P00144000 | 4/3/2024 6:20 PM | 144 | 4.10 | 10.70 | 15.50 | 0.00 | 0.00% | 2 | 8 | 50.00% |
| PPG240419P00145000 | 4/19/2024 6:36 PM | 145 | 14.30 | 11.50 | 16.40 | 4.60 | 47.42% | 36 | 96 | 253.03% |
| PPG240419P00147000 | 3/28/2024 7:59 PM | 147 | 4.00 | 13.60 | 18.50 | 0.00 | 0.00% | 10 | 10 | 276.37% |
| PPG240419P00148000 | 3/26/2024 5:02 PM | 148 | 6.60 | 14.60 | 19.50 | 0.00 | 0.00% | 4 | 4 | 285.35% |
| PPG240419P00152500 | 4/10/2024 7:36 PM | 152.5 | 14.30 | 19.10 | 24.00 | 0.00 | 0.00% | - | 0 | 324.12% |
Related Tickers
SHW The Sherwin-Williams Company
305.96
-1.11%
ECL Ecolab Inc.
218.16
-0.48%
APD Air Products and Chemicals, Inc.
231.64
-0.59%
RPM RPM International Inc.
106.57
-0.75%
AXTA Axalta Coating Systems Ltd.
30.87
-2.96%
EMN Eastman Chemical Company
96.42
+0.42%
AVTR Avantor, Inc.
24.10
-0.82%
LYB LyondellBasell Industries N.V.
100.74
+1.35%
DD DuPont de Nemours, Inc.
73.89
+0.49%
OLN Olin Corporation
53.59
+0.79%