New Zealand markets open in 4 hours 13 minutes

The PNC Financial Services Group, Inc. (PNC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
178.03-1.68 (-0.93%)
As of 01:46PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PNC240719C001150002024-07-03 11:09AM EDT115.0044.0662.4065.200.00-10357.23%
PNC240719C001200002024-06-24 9:49AM EDT120.0034.8057.5060.300.00-40336.13%
PNC240719C001250002024-07-12 12:58PM EDT125.0044.2052.5055.300.00-50307.03%
PNC240719C001300002024-07-12 2:22PM EDT130.0039.0047.5050.300.00-700278.91%
PNC240719C001350002024-07-12 3:07PM EDT135.0034.5042.3045.300.00-850244.73%
PNC240719C001400002024-07-12 12:58PM EDT140.0028.4037.4040.300.00-53221.68%
PNC240719C001450002024-07-12 3:27PM EDT145.0024.9032.5035.300.00-1,3260198.44%
PNC240719C001470002024-07-01 9:31AM EDT147.0010.3030.4033.200.00--0182.52%
PNC240719C001500002024-07-12 3:27PM EDT150.0020.1027.6030.300.00-1,33710175.10%
PNC240719C001525002024-07-12 2:45PM EDT152.5016.1025.0027.800.00-1520159.77%
PNC240719C001550002024-07-16 9:37AM EDT155.0017.7423.4024.300.00-2029144.63%
PNC240719C001575002024-07-17 1:29PM EDT157.5022.3620.9021.800.00-530132.03%
PNC240719C001600002024-07-16 11:14AM EDT160.0015.9018.5019.200.00-45219119.29%
PNC240719C001625002024-07-16 11:02AM EDT162.5016.0314.5016.80+1.58+10.93%117868.16%
PNC240719C001650002024-07-18 12:57PM EDT165.0013.7513.5014.20-1.16-7.78%113,60093.65%
PNC240719C001675002024-07-18 10:51AM EDT167.5012.9911.0011.90+0.87+7.18%369583.74%
PNC240719C001700002024-07-18 12:48PM EDT170.008.668.209.30-1.34-13.40%205,97963.97%
PNC240719C001725002024-07-18 10:57AM EDT172.506.456.107.20-1.15-15.13%121,00560.69%
PNC240719C001750002024-07-18 1:22PM EDT175.004.103.804.10-1.57-27.69%776543.56%
PNC240719C001775002024-07-18 12:25PM EDT177.501.702.002.05-1.30-43.33%674,90433.77%
PNC240719C001800002024-07-18 11:38AM EDT180.000.700.600.65-0.80-53.33%391,06326.91%
PNC240719C001825002024-07-18 11:35AM EDT182.500.150.100.15-0.50-76.92%1611125.49%
PNC240719C001850002024-07-18 11:05AM EDT185.000.050.000.05-0.20-80.00%2727128.32%
PNC240719C001875002024-07-18 10:54AM EDT187.500.030.000.05-0.09-75.00%215436.33%
PNC240719C001900002024-07-18 10:30AM EDT190.000.050.000.20-0.01-16.67%113356.64%
PNC240719C001950002024-07-17 10:12AM EDT195.000.050.000.100.00-12010858.20%
PNC240719C002000002024-07-15 2:33PM EDT200.000.040.000.750.00-49101.76%
PNC240719C002050002024-07-15 2:48PM EDT205.000.040.000.750.00-11118.07%
PNC240719C002100002024-04-04 1:55PM EDT210.000.200.001.350.00-140151.47%
PNC240719C002200002024-03-28 3:26PM EDT220.000.150.002.150.00-816203.32%
PNC240719C002250002024-07-11 2:00PM EDT225.000.050.000.750.00--1176.07%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PNC240719P000750002024-03-18 11:59AM EDT75.000.150.000.150.00-12464.06%
PNC240719P000800002024-06-14 2:35PM EDT80.000.050.001.350.00--1590.23%
PNC240719P000850002024-06-17 10:22AM EDT85.000.050.000.050.00-3032356.25%
PNC240719P000900002024-06-17 10:22AM EDT90.000.050.000.050.00-1040331.25%
PNC240719P000950002024-04-08 2:13PM EDT95.000.150.000.150.00--1345.31%
PNC240719P001000002024-06-11 11:56AM EDT100.000.050.001.350.00-529441.80%
PNC240719P001050002024-06-11 11:56AM EDT105.000.050.000.150.00-637294.53%
PNC240719P001100002024-05-24 2:19PM EDT110.000.120.000.150.00-2064270.31%
PNC240719P001150002024-07-05 3:28PM EDT115.000.050.000.050.00-748218.75%
PNC240719P001200002024-07-05 3:42PM EDT120.000.050.000.050.00-26185199.22%
PNC240719P001250002024-07-09 1:00PM EDT125.000.030.000.050.00-2310179.69%
PNC240719P001300002024-07-08 1:48PM EDT130.000.120.000.050.00-10253162.50%
PNC240719P001350002024-07-18 9:37AM EDT135.000.010.000.00-0.02-66.67%220950.00%
PNC240719P001360002024-07-15 3:03PM EDT136.000.050.000.050.00-115127140.63%
PNC240719P001370002024-07-15 2:59PM EDT137.000.050.000.050.00-5758137.50%
PNC240719P001390002024-07-15 11:32AM EDT139.000.050.000.050.00-55130.47%
PNC240719P001400002024-07-18 9:37AM EDT140.000.040.000.05+0.02+100.00%1401126.56%
PNC240719P001410002024-06-25 12:35PM EDT141.001.100.000.100.00--3134.38%
PNC240719P001420002024-07-12 11:01AM EDT142.000.100.000.100.00-1382130.47%
PNC240719P001430002024-07-16 3:53PM EDT143.000.030.000.100.00-441126.95%
PNC240719P001440002024-07-08 1:38PM EDT144.000.470.000.100.00-1911123.44%
PNC240719P001450002024-07-17 9:31AM EDT145.000.250.001.000.00-1472174.90%
PNC240719P001460002024-07-15 1:43PM EDT146.000.070.000.100.00-1147116.41%
PNC240719P001470002024-07-16 1:20PM EDT147.000.010.000.100.00-1031112.50%
PNC240719P001480002024-07-15 9:51AM EDT148.000.100.000.100.00-12109.38%
PNC240719P001490002024-07-17 1:29PM EDT149.000.010.000.100.00-5144105.47%
PNC240719P001500002024-07-18 12:04PM EDT150.000.100.000.10+0.05+100.00%30868102.34%
PNC240719P001525002024-07-16 10:49AM EDT152.500.640.000.100.00-1631593.36%
PNC240719P001550002024-07-16 3:30PM EDT155.000.030.000.050.00-142,17877.34%
PNC240719P001575002024-07-17 12:37PM EDT157.500.030.000.100.00-321976.17%
PNC240719P001600002024-07-18 12:01PM EDT160.000.050.000.05+0.02+66.67%2083861.72%
PNC240719P001625002024-07-17 12:13PM EDT162.500.050.000.05-0.07-58.33%559153.91%
PNC240719P001650002024-07-17 3:36PM EDT165.000.030.000.050.00-41,30050.39%
PNC240719P001675002024-07-18 9:43AM EDT167.500.050.000.050.00-157241.80%
PNC240719P001700002024-07-18 9:55AM EDT170.000.030.000.05-0.02-40.00%1246933.20%
PNC240719P001725002024-07-18 11:57AM EDT172.500.080.050.100.00-2417127.93%
PNC240719P001750002024-07-18 12:31PM EDT175.000.300.150.25+0.01+3.45%18857823.10%
PNC240719P001775002024-07-18 10:44AM EDT177.500.320.300.35-0.47-59.49%--10.99%
PNC240719P001800002024-07-18 10:47AM EDT180.001.300.951.20-0.30-18.75%66-0.00%
PNC240719P001850002024-07-16 2:55PM EDT185.006.505.605.20-2.13-24.68%--0.00%
PNC240719P002000002024-07-15 1:38PM EDT200.0031.2020.8021.800.00-110.00%