New Zealand markets close in 5 hours 58 minutes

The PNC Financial Services Group, Inc. (PNC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
152.30+4.41 (+2.98%)
At close: 04:00PM EDT
150.81 -1.49 (-0.98%)
After hours: 07:43PM EDT
In the money
Show:ListStraddle
Callsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PNC240426C001300002024-04-17 2:49PM EDT130.0017.9022.2024.800.00-15107.32%
PNC240426C001350002024-04-19 9:46AM EDT135.0015.6515.7019.00+2.53+19.28%1299.76%
PNC240426C001400002024-04-11 1:30PM EDT140.0015.3010.4014.000.00-20079.37%
PNC240426C001430002024-04-16 9:41AM EDT143.004.808.9011.100.00-121368.56%
PNC240426C001440002024-04-17 10:04AM EDT144.005.287.609.30+5.28--250.00%
PNC240426C001450002024-04-16 10:44AM EDT145.004.807.308.900.00-4656.57%
PNC240426C001460002024-04-18 10:50AM EDT146.003.806.607.90+3.80--852.20%
PNC240426C001470002024-04-19 10:43AM EDT147.005.945.806.90+5.94-11047.75%
PNC240426C001480002024-04-18 2:11PM EDT148.002.005.005.90+2.00--9343.19%
PNC240426C001490002024-04-19 1:34PM EDT149.004.354.304.60+4.35-31834.08%
PNC240426C001500002024-04-19 3:57PM EDT150.003.613.603.80+2.36+188.80%31812932.11%
PNC240426C001525002024-04-19 3:59PM EDT152.502.112.052.25+1.43+210.29%37712230.13%
PNC240426C001550002024-04-19 3:40PM EDT155.000.851.051.20+0.59+226.92%1018829.30%
PNC240426C001575002024-04-19 3:55PM EDT157.500.500.400.65+0.40+400.00%1704030.40%
PNC240426C001600002024-04-19 3:25PM EDT160.000.200.200.35+0.10+100.00%9095831.79%
PNC240426C001625002024-04-19 12:16PM EDT162.500.150.050.15+0.10+200.00%1051231.64%
PNC240426C001650002024-04-17 10:50AM EDT165.000.060.000.100.00-25434.67%
PNC240426C001675002024-04-15 3:56PM EDT167.500.240.000.100.00-3339.84%
PNC240426C001700002024-04-15 2:02PM EDT170.000.150.001.300.00-125366.85%
PNC240426C001750002024-04-12 2:39PM EDT175.000.100.000.050.00-183349.22%
PNC240426C001800002024-04-09 12:23PM EDT180.000.200.001.000.00-11185.40%
PNC240426C001850002024-04-02 11:26AM EDT185.000.100.001.350.00--1102.49%
Putsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PNC240426P001150002024-04-03 12:49PM EDT115.000.050.001.250.00-11141.41%
PNC240426P001200002024-04-16 2:02PM EDT120.000.050.001.35+0.05--4125.98%
PNC240426P001250002024-04-10 10:24AM EDT125.000.100.001.250.00-1022106.64%
PNC240426P001290002024-04-18 10:36AM EDT129.000.050.000.95+0.05--1487.21%
PNC240426P001300002024-04-16 11:32AM EDT130.000.100.001.300.00-5890.63%
PNC240426P001330002024-04-17 2:22PM EDT133.000.110.000.10+0.11--554.49%
PNC240426P001340002024-04-19 1:46PM EDT134.000.050.000.05+0.05-6346.68%
PNC240426P001350002024-04-19 9:30AM EDT135.000.100.000.10-0.10-50.00%130649.41%
PNC240426P001360002024-04-18 3:39PM EDT136.000.150.000.10+0.15--146.88%
PNC240426P001370002024-04-19 9:46AM EDT137.000.100.000.10+0.10-1344.34%
PNC240426P001390002024-04-18 9:59AM EDT139.000.300.050.10+0.30--239.26%
PNC240426P001400002024-04-19 3:49PM EDT140.000.100.050.15-0.20-66.67%16119039.65%
PNC240426P001410002024-04-16 2:34PM EDT141.000.950.050.150.00-101036.91%
PNC240426P001420002024-04-19 3:53PM EDT142.000.150.100.20+0.15-63636.33%
PNC240426P001430002024-04-17 11:36AM EDT143.001.320.150.25+1.32--1135.35%
PNC240426P001440002024-04-19 3:09PM EDT144.000.250.200.30-0.60-70.59%4139433.89%
PNC240426P001450002024-04-19 3:59PM EDT145.000.350.200.35-1.03-74.64%149232.18%
PNC240426P001460002024-04-18 3:33PM EDT146.001.550.300.450.00-123531.30%
PNC240426P001470002024-04-19 3:19PM EDT147.000.650.500.60-1.02-61.08%24830.86%
PNC240426P001480002024-04-18 3:33PM EDT148.002.360.650.800.00-123130.62%
PNC240426P001490002024-04-19 3:22PM EDT149.001.100.851.05+1.10-34030.37%
PNC240426P001500002024-04-19 3:16PM EDT150.001.421.151.30-2.28-61.62%3015129.32%
PNC240426P001525002024-04-19 3:11PM EDT152.502.502.152.35-2.76-52.47%592828.86%
PNC240426P001550002024-04-19 1:57PM EDT155.004.103.503.90-3.33-44.82%732029.30%
PNC240426P001575002024-04-15 10:31AM EDT157.507.605.005.90+7.60--131.30%
PNC240426P001600002024-04-17 1:50PM EDT160.0014.107.508.400.00-39039.65%
PNC240426P001625002024-04-12 12:55PM EDT162.5012.339.1011.000.00-3049.56%
PNC240426P001650002024-03-27 3:59PM EDT165.008.2011.2014.800.00-2081.35%