NYSE - Delayed Quote USD
PPG Industries, Inc. (PPG)
At close: October 16 at 4:03 PM EDT
Pre-Market: 4:43 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PPG241018C00120000 | 9/11/2024 2:06 PM | 120 | 6.30 | 7.50 | 9.20 | 0.00 | 0.00% | - | 0 | 0.00% |
| PPG241018C00121000 | 9/24/2024 5:13 PM | 121 | 8.80 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| PPG241018C00124000 | 10/3/2024 4:57 PM | 124 | 5.90 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| PPG241018C00125000 | 10/16/2024 7:52 PM | 125 | 6.50 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| PPG241018C00126000 | 10/11/2024 7:28 PM | 126 | 4.10 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| PPG241018C00127000 | 10/16/2024 7:11 PM | 127 | 5.14 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| PPG241018C00128000 | 10/16/2024 6:57 PM | 128 | 4.60 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| PPG241018C00129000 | 10/16/2024 7:18 PM | 129 | 3.80 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| PPG241018C00130000 | 10/16/2024 7:58 PM | 130 | 2.87 | 0.00 | 0.00 | 0.00 | 0.00% | 82 | 0 | 0.00% |
| PPG241018C00131000 | 10/16/2024 7:59 PM | 131 | 2.36 | 0.00 | 0.00 | 0.00 | 0.00% | 219 | 0 | 1.56% |
| PPG241018C00132000 | 10/16/2024 7:59 PM | 132 | 1.95 | 0.00 | 0.00 | 0.00 | 0.00% | 62 | 0 | 6.25% |
| PPG241018C00133000 | 10/16/2024 7:59 PM | 133 | 1.52 | 0.00 | 0.00 | 0.00 | 0.00% | 108 | 0 | 6.25% |
| PPG241018C00134000 | 10/16/2024 7:59 PM | 134 | 1.32 | 0.00 | 0.00 | 0.00 | 0.00% | 56 | 0 | 12.50% |
| PPG241018C00135000 | 10/16/2024 7:56 PM | 135 | 1.00 | 0.00 | 0.00 | 0.00 | 0.00% | 91 | 0 | 12.50% |
| PPG241018C00136000 | 10/16/2024 7:51 PM | 136 | 0.80 | 0.00 | 0.00 | 0.00 | 0.00% | 128 | 0 | 12.50% |
| PPG241018C00137000 | 10/16/2024 7:59 PM | 137 | 0.60 | 0.00 | 0.00 | 0.00 | 0.00% | 109 | 0 | 12.50% |
| PPG241018C00138000 | 10/16/2024 7:59 PM | 138 | 0.45 | 0.00 | 0.00 | 0.00 | 0.00% | 152 | 0 | 25.00% |
| PPG241018C00139000 | 10/16/2024 7:59 PM | 139 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 93 | 0 | 25.00% |
| PPG241018C00140000 | 10/16/2024 7:57 PM | 140 | 0.29 | 0.00 | 0.00 | 0.00 | 0.00% | 277 | 0 | 25.00% |
| PPG241018C00141000 | 10/16/2024 7:52 PM | 141 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 72 | 0 | 25.00% |
| PPG241018C00145000 | 10/16/2024 1:50 PM | 145 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| PPG241018C00146000 | 10/16/2024 7:11 PM | 146 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| PPG241018C00150000 | 10/16/2024 6:10 PM | 150 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 112 | 0 | 50.00% |
| PPG241018C00155000 | 10/16/2024 7:23 PM | 155 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 157 | 0 | 50.00% |
| PPG241018C00160000 | 10/9/2024 4:42 PM | 160 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 0 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PPG241018P00065000 | 10/9/2024 4:46 PM | 65 | 0.05 | - | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| PPG241018P00075000 | 10/9/2024 4:47 PM | 75 | 0.04 | - | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| PPG241018P00090000 | 10/9/2024 4:49 PM | 90 | 0.05 | - | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| PPG241018P00095000 | 10/9/2024 7:42 PM | 95 | 0.05 | - | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| PPG241018P00100000 | 10/9/2024 4:48 PM | 100 | 0.05 | - | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| PPG241018P00109000 | 10/10/2024 2:08 PM | 109 | 0.10 | - | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| PPG241018P00110000 | 10/14/2024 2:03 PM | 110 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
| PPG241018P00112000 | 10/10/2024 2:56 PM | 112 | 0.10 | - | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| PPG241018P00115000 | 10/16/2024 5:20 PM | 115 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 23 | 0 | 50.00% |
| PPG241018P00116000 | 10/16/2024 7:59 PM | 116 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 25.00% |
| PPG241018P00117000 | 10/16/2024 6:48 PM | 117 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 155 | 0 | 25.00% |
| PPG241018P00118000 | 10/16/2024 7:39 PM | 118 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 25.00% |
| PPG241018P00119000 | 10/16/2024 7:56 PM | 119 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | 68 | 0 | 25.00% |
| PPG241018P00120000 | 10/16/2024 7:57 PM | 120 | 0.18 | 0.00 | 0.00 | 0.00 | 0.00% | 131 | 0 | 25.00% |
| PPG241018P00121000 | 10/16/2024 7:56 PM | 121 | 0.26 | 0.00 | 0.00 | 0.00 | 0.00% | 99 | 0 | 25.00% |
| PPG241018P00122000 | 10/16/2024 7:52 PM | 122 | 0.31 | 0.00 | 0.00 | 0.00 | 0.00% | 132 | 0 | 25.00% |
| PPG241018P00123000 | 10/16/2024 7:58 PM | 123 | 0.44 | 0.00 | 0.00 | 0.00 | 0.00% | 77 | 0 | 25.00% |
| PPG241018P00124000 | 10/16/2024 7:56 PM | 124 | 0.57 | 0.00 | 0.00 | 0.00 | 0.00% | 97 | 0 | 12.50% |
| PPG241018P00125000 | 10/16/2024 7:59 PM | 125 | 0.70 | 0.00 | 0.00 | 0.00 | 0.00% | 117 | 0 | 12.50% |
| PPG241018P00126000 | 10/16/2024 7:59 PM | 126 | 1.00 | 0.00 | 0.00 | 0.00 | 0.00% | 85 | 0 | 12.50% |
| PPG241018P00127000 | 10/16/2024 7:58 PM | 127 | 1.30 | 0.00 | 0.00 | 0.00 | 0.00% | 62 | 0 | 12.50% |
| PPG241018P00128000 | 10/16/2024 7:53 PM | 128 | 1.57 | 0.00 | 0.00 | 0.00 | 0.00% | 81 | 0 | 6.25% |
| PPG241018P00129000 | 10/16/2024 7:59 PM | 129 | 2.05 | 0.00 | 0.00 | 0.00 | 0.00% | 225 | 0 | 3.13% |
| PPG241018P00130000 | 10/16/2024 7:58 PM | 130 | 2.38 | 0.00 | 0.00 | 0.00 | 0.00% | 114 | 0 | 1.56% |
| PPG241018P00131000 | 10/16/2024 7:53 PM | 131 | 2.90 | 0.00 | 0.00 | 0.00 | 0.00% | 139 | 0 | 0.00% |
| PPG241018P00133000 | 10/16/2024 7:02 PM | 133 | 3.90 | 0.00 | 0.00 | 0.00 | 0.00% | 41 | 0 | 0.00% |
| PPG241018P00134000 | 10/16/2024 7:08 PM | 134 | 4.57 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| PPG241018P00135000 | 10/16/2024 7:18 PM | 135 | 5.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| PPG241018P00136000 | 10/15/2024 2:55 PM | 136 | 5.94 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| PPG241018P00137000 | 9/27/2024 2:59 PM | 137 | 3.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| PPG241018P00138000 | 10/4/2024 6:22 PM | 138 | 10.42 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| PPG241018P00145000 | 10/11/2024 3:47 PM | 145 | 17.00 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
SHW The Sherwin-Williams Company
389.39
+0.22%
RPM RPM International Inc.
133.13
+0.36%
LYB LyondellBasell Industries N.V.
91.92
-0.16%
LIN Linde plc
483.98
+0.68%
EMN Eastman Chemical Company
108.72
-1.45%
APD Air Products and Chemicals, Inc.
326.70
+1.07%
AXTA Axalta Coating Systems Ltd.
36.85
+0.22%
ECL Ecolab Inc.
259.75
+0.58%
DD DuPont de Nemours, Inc.
85.29
+0.68%
IFF International Flavors & Fragrances Inc.
105.71
-0.34%