New Zealand markets open in 2 hours 20 minutes

The PNC Financial Services Group, Inc. (PNC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
149.91-0.72 (-0.48%)
As of 03:40PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PNC240419C001000002024-04-11 3:51PM EDT100.0054.4048.3051.700.00-20153.13%
PNC240419C001200002024-04-12 9:30AM EDT120.0030.8528.7031.700.00-22109.77%
PNC240419C001250002024-04-11 3:53PM EDT125.0029.4023.2026.700.00-2067.58%
PNC240419C001300002024-04-11 1:38PM EDT130.0024.6019.1021.500.00-70081.25%
PNC240419C001350002024-04-11 3:58PM EDT135.0019.3013.5016.600.00-2051.27%
PNC240419C001400002024-04-15 2:48PM EDT140.0010.309.9010.50-4.10-28.47%3452.34%
PNC240419C001410002024-04-11 11:35AM EDT141.0010.708.709.700.00--153.52%
PNC240419C001450002024-04-11 1:39PM EDT145.009.656.006.400.00-1532649.32%
PNC240419C001460002024-03-26 10:18AM EDT146.0010.505.505.700.00-3049.12%
PNC240419C001470002024-04-15 11:15AM EDT147.005.904.805.00+0.40+7.27%22948.27%
PNC240419C001480002024-04-15 12:58PM EDT148.004.904.204.40-0.79-13.88%561248.29%
PNC240419C001490002024-04-15 3:19PM EDT149.003.523.603.80-0.78-18.14%2322347.66%
PNC240419C001500002024-04-15 3:12PM EDT150.003.203.003.20-0.10-3.03%33067346.34%
PNC240419C001525002024-04-15 3:14PM EDT152.501.941.952.00-0.16-7.62%9623744.29%
PNC240419C001550002024-04-15 3:17PM EDT155.001.111.151.20-0.24-17.91%1,6032,63943.60%
PNC240419C001575002024-04-15 3:19PM EDT157.500.600.600.70-0.15-20.00%13121543.75%
PNC240419C001600002024-04-15 3:24PM EDT160.000.350.300.35-0.12-25.53%3267,31942.68%
PNC240419C001625002024-04-15 3:20PM EDT162.500.150.150.20-0.12-42.86%3091,08843.85%
PNC240419C001650002024-04-15 3:18PM EDT165.000.090.050.15-0.08-47.06%15573447.46%
PNC240419C001675002024-04-15 3:01PM EDT167.500.070.050.10-0.09-56.25%43649.71%
PNC240419C001700002024-04-15 10:33AM EDT170.000.050.000.05-0.05-50.00%271,49349.61%
PNC240419C001725002024-04-15 10:40AM EDT172.500.040.000.05-0.06-60.00%1038350.00%
PNC240419C001750002024-04-12 12:19PM EDT175.000.040.000.100.00-654759.38%
PNC240419C001800002024-03-22 10:30AM EDT180.000.150.000.050.00-15662.50%
PNC240419C001850002024-03-28 11:48AM EDT185.000.100.000.050.00-24171.09%
PNC240419C001900002024-03-04 11:42AM EDT190.000.200.000.050.00-1978.91%
PNC240419C001950002024-03-05 2:49PM EDT195.000.170.000.500.00--1117.38%
PNC240419C002100002024-02-06 4:23PM EDT210.000.050.000.600.00--47147.95%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PNC240419P000750002024-02-09 2:43PM EDT75.000.100.000.900.00--10314.84%
PNC240419P000900002024-03-11 3:08PM EDT90.000.050.000.000.00-2450.00%
PNC240419P000950002024-02-15 12:05PM EDT95.000.150.000.750.00-219211.33%
PNC240419P001000002024-03-18 1:21PM EDT100.000.050.000.050.00-143131.25%
PNC240419P001050002024-03-11 3:26PM EDT105.000.090.000.100.00-830126.56%
PNC240419P001100002024-04-15 3:10PM EDT110.000.020.000.05-0.03-37.50%162103.13%
PNC240419P001150002024-04-15 3:19PM EDT115.000.050.000.150.00-1214102.54%
PNC240419P001200002024-04-15 2:12PM EDT120.000.030.000.05-0.01-25.00%117376.56%
PNC240419P001250002024-04-15 12:26PM EDT125.000.060.000.05+0.01+20.00%615564.06%
PNC240419P001300002024-04-15 2:54PM EDT130.000.060.000.10+0.01+20.00%226,72656.25%
PNC240419P001320002024-04-12 2:15PM EDT132.000.100.050.100.00-303054.30%
PNC240419P001330002024-04-15 3:19PM EDT133.000.150.050.10+0.01+7.14%3151.56%
PNC240419P001340002024-04-15 3:07PM EDT134.000.100.100.15-0.01-9.09%14353.13%
PNC240419P001350002024-04-15 3:18PM EDT135.000.150.100.150.00-1,14410,24550.20%
PNC240419P001360002024-04-15 3:19PM EDT136.000.200.150.20+0.11+122.22%74650.49%
PNC240419P001370002024-04-15 3:10PM EDT137.000.250.200.250.00-6835950.00%
PNC240419P001380002024-04-15 2:01PM EDT138.000.300.250.35-0.80-72.73%41250.05%
PNC240419P001390002024-04-15 2:34PM EDT139.000.400.350.40+0.05+14.29%85150.29%
PNC240419P001400002024-04-15 3:13PM EDT140.000.450.400.50+0.02+4.65%20533249.81%
PNC240419P001410002024-04-15 3:22PM EDT141.000.620.500.65+0.07+12.73%152950.05%
PNC240419P001420002024-04-15 3:11PM EDT142.000.750.700.80+0.07+10.29%912349.61%
PNC240419P001430002024-04-15 3:19PM EDT143.000.960.900.95+0.13+15.66%3132448.61%
PNC240419P001440002024-04-15 3:18PM EDT144.001.161.101.15+0.18+18.37%382748.05%
PNC240419P001450002024-04-15 3:14PM EDT145.001.351.301.40+0.10+8.00%9898647.75%
PNC240419P001460002024-04-15 2:59PM EDT146.001.601.551.750.00-293148.49%
PNC240419P001470002024-04-15 3:13PM EDT147.001.952.002.05+0.16+8.94%2,1081,89447.66%
PNC240419P001480002024-04-15 2:40PM EDT148.002.302.252.350.00-2810946.24%
PNC240419P001490002024-04-15 3:19PM EDT149.002.802.652.70+0.15+5.60%47315444.92%
PNC240419P001500002024-04-15 3:20PM EDT150.003.303.103.20+0.20+6.45%38276545.07%
PNC240419P001525002024-04-15 2:05PM EDT152.504.224.404.60-0.28-6.22%2116144.43%
PNC240419P001550002024-04-15 3:20PM EDT155.006.476.106.60+0.37+6.07%18191148.88%
PNC240419P001575002024-04-15 1:33PM EDT157.508.478.108.70+0.37+4.57%812052.17%
PNC240419P001600002024-04-15 2:13PM EDT160.0010.409.3011.10+0.10+0.97%5520059.42%
PNC240419P001625002024-04-08 2:38PM EDT162.505.0012.1013.700.00-426070.31%
PNC240419P001650002024-04-12 10:36AM EDT165.0014.1514.6016.300.00-27957.23%
PNC240419P001675002024-03-28 1:16PM EDT167.508.9016.1019.300.00-81050.59%
PNC240419P001700002024-03-28 12:34PM EDT170.0011.0019.2021.100.00-1050.98%