The PNC Financial Services Group, Inc. (PNC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor29 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC230929C00080000 | 2023-09-22 1:43PM EDT | 80.00 | 41.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PNC230929C00112000 | 2023-09-22 1:30PM EDT | 112.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PNC230929C00114000 | 2023-09-08 12:35PM EDT | 114.00 | 4.99 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| PNC230929C00115000 | 2023-09-25 11:23AM EDT | 115.00 | 6.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PNC230929C00116000 | 2023-09-21 2:31PM EDT | 116.00 | 7.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PNC230929C00117000 | 2023-09-27 2:08PM EDT | 117.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PNC230929C00118000 | 2023-09-12 11:09AM EDT | 118.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| PNC230929C00119000 | 2023-09-26 10:45AM EDT | 119.00 | 3.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PNC230929C00120000 | 2023-09-27 1:24PM EDT | 120.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PNC230929C00121000 | 2023-09-27 2:40PM EDT | 121.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| PNC230929C00122000 | 2023-09-27 2:02PM EDT | 122.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.78% |
| PNC230929C00123000 | 2023-09-27 1:30PM EDT | 123.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| PNC230929C00124000 | 2023-09-27 2:23PM EDT | 124.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| PNC230929C00125000 | 2023-09-27 3:55PM EDT | 125.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 12.50% |
| PNC230929C00126000 | 2023-09-27 3:57PM EDT | 126.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 12.50% |
| PNC230929C00127000 | 2023-09-27 9:44AM EDT | 127.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PNC230929C00128000 | 2023-09-27 11:09AM EDT | 128.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PNC230929C00129000 | 2023-09-26 2:45PM EDT | 129.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| PNC230929C00130000 | 2023-09-25 2:40PM EDT | 130.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 25.00% |
| PNC230929C00131000 | 2023-09-25 1:44PM EDT | 131.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| PNC230929C00132000 | 2023-09-27 3:40PM EDT | 132.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| PNC230929C00133000 | 2023-09-15 2:43PM EDT | 133.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| PNC230929C00134000 | 2023-09-18 12:34PM EDT | 134.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PNC230929C00135000 | 2023-09-14 3:49PM EDT | 135.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 414 | 0 | 25.00% |
| PNC230929C00136000 | 2023-09-01 2:26PM EDT | 136.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PNC230929C00137000 | 2023-09-18 10:16AM EDT | 137.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 50.00% |
| PNC230929C00138000 | 2023-09-14 10:02AM EDT | 138.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| PNC230929C00139000 | 2023-08-24 11:49AM EDT | 139.00 | 0.24 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 84.38% |
| PNC230929C00140000 | 2023-09-14 2:45PM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PNC230929C00142000 | 2023-09-11 11:20AM EDT | 142.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| PNC230929C00144000 | 2023-08-18 2:02PM EDT | 144.00 | 0.29 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 93.75% |
Putsfor29 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC230929P00065000 | 2023-08-22 2:49PM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 318.75% |
| PNC230929P00090000 | 2023-08-24 3:59PM EDT | 90.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 4 | 4 | 163.28% |
| PNC230929P00095000 | 2023-08-24 3:59PM EDT | 95.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 4 | 4 | 149.22% |
| PNC230929P00100000 | 2023-09-15 1:38PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 301 | 0 | 50.00% |
| PNC230929P00104000 | 2023-09-25 12:47PM EDT | 104.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| PNC230929P00105000 | 2023-09-21 3:47PM EDT | 105.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| PNC230929P00106000 | 2023-09-22 3:40PM EDT | 106.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PNC230929P00107000 | 2023-09-25 12:47PM EDT | 107.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| PNC230929P00108000 | 2023-09-20 10:01AM EDT | 108.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| PNC230929P00110000 | 2023-09-27 11:40AM EDT | 110.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| PNC230929P00111000 | 2023-09-26 2:22PM EDT | 111.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 25.00% |
| PNC230929P00112000 | 2023-09-26 2:22PM EDT | 112.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 25.00% |
| PNC230929P00113000 | 2023-09-27 1:02PM EDT | 113.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| PNC230929P00114000 | 2023-09-26 10:59AM EDT | 114.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PNC230929P00115000 | 2023-09-27 3:46PM EDT | 115.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PNC230929P00116000 | 2023-09-26 10:59AM EDT | 116.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PNC230929P00117000 | 2023-09-27 2:01PM EDT | 117.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| PNC230929P00118000 | 2023-09-27 1:14PM EDT | 118.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 12.50% |
| PNC230929P00119000 | 2023-09-27 3:30PM EDT | 119.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| PNC230929P00120000 | 2023-09-27 3:38PM EDT | 120.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 6.25% |
| PNC230929P00121000 | 2023-09-27 3:38PM EDT | 121.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 3.13% |
| PNC230929P00122000 | 2023-09-27 11:43AM EDT | 122.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PNC230929P00123000 | 2023-09-27 2:03PM EDT | 123.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PNC230929P00124000 | 2023-09-26 11:00AM EDT | 124.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PNC230929P00125000 | 2023-09-27 9:55AM EDT | 125.00 | 3.48 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| PNC230929P00126000 | 2023-09-26 9:44AM EDT | 126.00 | 4.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PNC230929P00127000 | 2023-09-26 12:43PM EDT | 127.00 | 5.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PNC230929P00128000 | 2023-09-14 3:55PM EDT | 128.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PNC230929P00129000 | 2023-08-15 10:33AM EDT | 129.00 | 6.90 | 3.70 | 3.90 | 0.00 | - | 2 | 0 | 0.00% |
| PNC230929P00130000 | 2023-09-18 12:53PM EDT | 130.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
