Advertisement
At close: 04:00PM EST
After hours:
Advertisement
CallsforNovember 29, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PPG241129C00121000 | 2024-11-20 10:25AM EST | 121.00 | 1.40 | 2.25 | 3.10 | 0.00 | - | 2 | 3 | 37.74% |
| PPG241129C00122000 | 2024-11-22 3:49PM EST | 122.00 | 1.33 | 1.40 | 2.60 | 0.00 | - | 31 | 80 | 41.65% |
| PPG241129C00123000 | 2024-11-26 10:42AM EST | 123.00 | 0.85 | 0.70 | 1.90 | -1.70 | -66.67% | 7 | 8 | 38.57% |
| PPG241129C00124000 | 2024-11-26 3:55PM EST | 124.00 | 0.30 | 0.00 | 0.45 | -2.07 | -87.34% | 15 | 16 | 16.31% |
| PPG241129C00125000 | 2024-11-25 11:01AM EST | 125.00 | 1.57 | 0.05 | 0.20 | 0.00 | - | 9 | 21 | 16.80% |
| PPG241129C00126000 | 2024-11-25 3:52PM EST | 126.00 | 0.68 | 0.00 | 0.25 | 0.00 | - | 3 | 16 | 24.51% |
| PPG241129C00127000 | 2024-11-25 10:24AM EST | 127.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 10 | 17 | 25.88% |
| PPG241129C00128000 | 2024-11-18 10:29AM EST | 128.00 | 0.45 | 0.00 | 0.20 | 0.00 | - | 3 | 10 | 33.20% |
| PPG241129C00129000 | 2024-11-25 10:07AM EST | 129.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 58.69% |
| PPG241129C00130000 | 2024-11-11 11:00AM EST | 130.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 51.07% |
| PPG241129C00132000 | 2024-11-19 3:21PM EST | 132.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 35 | 36 | 39.26% |
| PPG241129C00134000 | 2024-10-28 8:40AM EST | 134.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | - | 3 | 70.41% |
| PPG241129C00135000 | 2024-10-28 10:04AM EST | 135.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 74.90% |
| PPG241129C00136000 | 2024-11-13 3:59PM EST | 136.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 8 | 3 | 77.93% |
| PPG241129C00160000 | 2024-11-20 12:41PM EST | 160.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 1 | 4 | 162.89% |
| PPG241129C00165000 | 2024-11-20 12:43PM EST | 165.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | - | 10 | 177.93% |
| PPG241129C00170000 | 2024-11-20 12:40PM EST | 170.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 122 | 125 | 192.38% |
| PPG241129C00175000 | 2024-11-20 12:42PM EST | 175.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | - | 3 | 206.06% |
| PPG241129C00180000 | 2024-11-20 12:42PM EST | 180.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | - | 17 | 219.14% |
PutsforNovember 29, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PPG241129P00075000 | 2024-11-20 12:38PM EST | 75.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 5 | 255.47% |
| PPG241129P00085000 | 2024-11-20 12:38PM EST | 85.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | - | 70 | 231.45% |
| PPG241129P00090000 | 2024-11-20 12:39PM EST | 90.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | - | 51 | 200.98% |
| PPG241129P00095000 | 2024-11-25 12:45PM EST | 95.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 6 | 129 | 171.68% |
| PPG241129P00115000 | 2024-11-21 10:23AM EST | 115.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 46.48% |
| PPG241129P00116000 | 2024-11-19 3:21PM EST | 116.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 36.72% |
| PPG241129P00117000 | 2024-11-14 9:50AM EST | 117.00 | 0.34 | 0.00 | 0.75 | 0.00 | - | - | 2 | 52.10% |
| PPG241129P00118000 | 2024-11-22 1:01PM EST | 118.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 59.42% |
| PPG241129P00119000 | 2024-11-21 10:44AM EST | 119.00 | 0.42 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 52.49% |
| PPG241129P00120000 | 2024-11-26 3:22PM EST | 120.00 | 0.05 | 0.00 | 0.10 | -0.37 | -88.10% | 1 | 10 | 22.46% |
| PPG241129P00121000 | 2024-11-21 3:11PM EST | 121.00 | 0.64 | 0.00 | 0.15 | 0.00 | - | 1 | 20 | 19.43% |
| PPG241129P00122000 | 2024-11-26 3:29PM EST | 122.00 | 0.20 | 0.00 | 1.25 | +0.09 | +81.82% | 1 | 33 | 41.65% |
| PPG241129P00123000 | 2024-11-21 1:48PM EST | 123.00 | 1.37 | 0.00 | 0.60 | 0.00 | - | 5 | 18 | 17.09% |
| PPG241129P00124000 | 2024-11-18 10:58AM EST | 124.00 | 1.40 | 0.80 | 1.15 | 0.00 | - | 6 | 7 | 17.48% |
| PPG241129P00125000 | 2024-11-25 3:59PM EST | 125.00 | 0.43 | 0.70 | 2.00 | 0.00 | - | 1 | 15 | 21.29% |
| PPG241129P00126000 | 2024-11-18 10:56AM EST | 126.00 | 2.45 | 1.55 | 3.10 | 0.00 | - | - | 3 | 30.86% |
| PPG241129P00128000 | 2024-11-26 11:43AM EST | 128.00 | 4.53 | 3.90 | 6.00 | +1.33 | +41.56% | 1 | 7 | 69.14% |
| PPG241129P00129000 | 2024-11-20 10:16AM EST | 129.00 | 8.09 | 3.90 | 7.20 | 0.00 | - | 15 | 1 | 81.35% |
| PPG241129P00130000 | 2024-11-20 10:16AM EST | 130.00 | 9.16 | 5.00 | 7.40 | 0.00 | - | 14 | 2 | 64.65% |
| PPG241129P00131000 | 2024-11-20 9:35AM EST | 131.00 | 10.10 | 5.80 | 9.50 | 0.00 | - | 1 | 0 | 102.73% |
| PPG241129P00134000 | 2024-11-25 2:39PM EST | 134.00 | 8.89 | 8.80 | 11.60 | 0.00 | - | 1 | 0 | 93.55% |
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.