The PNC Financial Services Group, Inc. (PNC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC241018C00125000 | 2024-09-26 11:03AM EDT | 125.00 | 59.09 | 60.80 | 64.00 | 0.00 | - | - | 10 | 196.58% |
| PNC241018C00145000 | 2024-09-05 10:36AM EDT | 145.00 | 38.31 | 35.90 | 39.40 | 0.00 | - | 1 | 11 | 0.00% |
| PNC241018C00150000 | 2024-09-23 2:25PM EDT | 150.00 | 36.86 | 36.50 | 39.80 | 0.00 | - | 2 | 12 | 94.24% |
| PNC241018C00155000 | 2024-10-04 12:06PM EDT | 155.00 | 26.70 | 30.90 | 35.00 | 0.00 | - | 10 | 79 | 72.27% |
| PNC241018C00160000 | 2024-10-10 2:57PM EDT | 160.00 | 23.00 | 25.90 | 30.00 | 0.00 | - | 34 | 71 | 61.91% |
| PNC241018C00162500 | 2024-10-11 3:47PM EDT | 162.50 | 25.28 | 24.30 | 27.40 | +8.88 | +54.15% | 1 | 5 | 72.27% |
| PNC241018C00165000 | 2024-10-11 3:58PM EDT | 165.00 | 23.00 | 21.00 | 23.30 | +8.60 | +59.72% | 51 | 137 | 64.84% |
| PNC241018C00167500 | 2024-10-03 12:57PM EDT | 167.50 | 12.50 | 19.80 | 21.10 | 0.00 | - | - | 4 | 66.21% |
| PNC241018C00170000 | 2024-10-09 2:29PM EDT | 170.00 | 13.53 | 17.70 | 18.50 | 0.00 | - | 1 | 237 | 57.67% |
| PNC241018C00172500 | 2024-10-07 11:36AM EDT | 172.50 | 10.90 | 13.80 | 16.00 | 0.00 | - | 1 | 9 | 51.37% |
| PNC241018C00175000 | 2024-10-11 3:22PM EDT | 175.00 | 13.50 | 11.30 | 14.10 | +4.40 | +48.35% | 6 | 286 | 55.08% |
| PNC241018C00177500 | 2024-10-11 2:08PM EDT | 177.50 | 10.94 | 10.00 | 11.60 | +3.92 | +55.84% | 5 | 62 | 47.80% |
| PNC241018C00180000 | 2024-10-11 1:45PM EDT | 180.00 | 8.83 | 6.80 | 9.10 | +3.40 | +62.62% | 5 | 435 | 40.31% |
| PNC241018C00182500 | 2024-10-11 3:36PM EDT | 182.50 | 6.80 | 5.50 | 7.20 | +2.60 | +61.90% | 56 | 95 | 39.38% |
| PNC241018C00185000 | 2024-10-11 3:36PM EDT | 185.00 | 5.10 | 3.60 | 5.40 | +2.20 | +75.86% | 120 | 966 | 37.48% |
| PNC241018C00187500 | 2024-10-11 3:44PM EDT | 187.50 | 3.64 | 3.50 | 3.90 | +1.74 | +91.58% | 172 | 136 | 36.30% |
| PNC241018C00190000 | 2024-10-11 3:58PM EDT | 190.00 | 2.57 | 2.25 | 2.60 | +1.46 | +131.53% | 114 | 270 | 34.55% |
| PNC241018C00192500 | 2024-10-11 3:35PM EDT | 192.50 | 1.51 | 1.45 | 1.65 | +0.71 | +88.75% | 33 | 30 | 33.52% |
| PNC241018C00195000 | 2024-10-11 3:56PM EDT | 195.00 | 0.95 | 0.85 | 1.00 | +0.60 | +171.43% | 97 | 706 | 32.96% |
| PNC241018C00197500 | 2024-10-11 3:44PM EDT | 197.50 | 0.51 | 0.45 | 0.60 | +0.31 | +155.00% | 73 | 110 | 33.06% |
| PNC241018C00200000 | 2024-10-11 3:44PM EDT | 200.00 | 0.30 | 0.25 | 0.35 | +0.15 | +100.00% | 364 | 1,110 | 33.25% |
| PNC241018C00202500 | 2024-10-11 3:52PM EDT | 202.50 | 0.24 | 0.05 | 0.40 | +0.14 | +140.00% | 18 | 1 | 39.31% |
| PNC241018C00205000 | 2024-09-30 3:53PM EDT | 205.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 6 | 45 | 33.40% |
| PNC241018C00210000 | 2024-09-06 3:19PM EDT | 210.00 | 0.16 | 0.00 | 0.25 | 0.00 | - | 3 | 9 | 47.95% |
| PNC241018C00230000 | 2024-08-07 11:43AM EDT | 230.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 1 | 69.34% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC241018P00075000 | 2024-08-07 12:39PM EDT | 75.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | - | 2 | 283.59% |
| PNC241018P00085000 | 2024-08-06 1:41PM EDT | 85.00 | 0.19 | 0.00 | 1.30 | 0.00 | - | - | 21 | 307.81% |
| PNC241018P00100000 | 2024-08-28 10:36AM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 164.06% |
| PNC241018P00105000 | 2024-10-11 11:18AM EDT | 105.00 | 0.09 | 0.00 | 0.00 | -0.19 | -67.86% | - | 5 | 50.00% |
| PNC241018P00110000 | 2024-09-17 3:11PM EDT | 110.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 11 | 151 | 150.78% |
| PNC241018P00115000 | 2024-10-02 9:59AM EDT | 115.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 25 | 50 | 183.11% |
| PNC241018P00120000 | 2024-10-02 9:59AM EDT | 120.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 20 | 50 | 169.14% |
| PNC241018P00125000 | 2024-10-11 3:52PM EDT | 125.00 | 0.11 | 0.00 | 0.75 | +0.01 | +10.00% | 2 | 15 | 155.66% |
| PNC241018P00130000 | 2024-09-11 10:34AM EDT | 130.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | 1 | 32 | 128.91% |
| PNC241018P00135000 | 2024-10-02 9:57AM EDT | 135.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 11 | 37 | 117.19% |
| PNC241018P00140000 | 2024-10-11 3:52PM EDT | 140.00 | 0.15 | 0.00 | 0.40 | -0.04 | -21.05% | 4 | 55 | 105.86% |
| PNC241018P00145000 | 2024-10-10 3:10PM EDT | 145.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 200 | 271 | 90.63% |
| PNC241018P00150000 | 2024-10-07 2:28PM EDT | 150.00 | 0.11 | 0.05 | 0.25 | 0.00 | - | 310 | 401 | 80.27% |
| PNC241018P00155000 | 2024-10-11 3:17PM EDT | 155.00 | 0.05 | 0.00 | 0.30 | -0.40 | -88.89% | 24 | 203 | 70.12% |
| PNC241018P00160000 | 2024-10-11 3:52PM EDT | 160.00 | 0.17 | 0.05 | 0.35 | -0.13 | -43.33% | 12 | 129 | 63.09% |
| PNC241018P00162500 | 2024-10-11 3:49PM EDT | 162.50 | 0.19 | 0.05 | 0.40 | -0.21 | -52.50% | 114 | 13 | 59.28% |
| PNC241018P00165000 | 2024-10-11 2:51PM EDT | 165.00 | 0.30 | 0.10 | 0.40 | -0.10 | -25.00% | 22 | 244 | 55.18% |
| PNC241018P00167500 | 2024-10-11 1:30PM EDT | 167.50 | 0.35 | 0.25 | 0.35 | -0.25 | -41.67% | 348 | 19 | 51.76% |
| PNC241018P00170000 | 2024-10-11 3:54PM EDT | 170.00 | 0.40 | 0.35 | 0.45 | -0.35 | -46.67% | 29 | 664 | 50.88% |
| PNC241018P00172500 | 2024-10-11 3:31PM EDT | 172.50 | 0.55 | 0.50 | 0.60 | -1.07 | -66.05% | 32 | 10 | 48.63% |
| PNC241018P00175000 | 2024-10-11 3:58PM EDT | 175.00 | 0.75 | 0.70 | 0.85 | -1.08 | -59.02% | 66 | 570 | 47.22% |
| PNC241018P00177500 | 2024-10-11 3:53PM EDT | 177.50 | 1.15 | 1.05 | 1.20 | -1.28 | -52.67% | 27 | 83 | 45.95% |
| PNC241018P00180000 | 2024-10-11 3:52PM EDT | 180.00 | 1.58 | 1.55 | 1.75 | -1.84 | -53.80% | 549 | 424 | 45.65% |
| PNC241018P00182500 | 2024-10-11 3:05PM EDT | 182.50 | 2.34 | 2.25 | 2.50 | -2.16 | -48.00% | 58 | 99 | 45.65% |
| PNC241018P00185000 | 2024-10-11 2:14PM EDT | 185.00 | 3.45 | 3.10 | 3.50 | -2.85 | -45.24% | 118 | 153 | 46.22% |
| PNC241018P00187500 | 2024-10-11 3:44PM EDT | 187.50 | 4.70 | 4.30 | 4.70 | -2.90 | -38.16% | 54 | 39 | 46.63% |
| PNC241018P00190000 | 2024-10-09 11:28AM EDT | 190.00 | 9.30 | 5.70 | 6.10 | 0.00 | - | 1 | 14 | 47.01% |
| PNC241018P00195000 | 2024-09-03 3:35PM EDT | 195.00 | 13.00 | 16.30 | 20.30 | 0.00 | - | - | 2 | 136.38% |
| PNC241018P00200000 | 2024-09-06 9:39AM EDT | 200.00 | 19.00 | 18.80 | 19.70 | 0.00 | - | 2 | 2 | 113.77% |
| PNC241018P00210000 | 2024-07-30 12:05PM EDT | 210.00 | 27.90 | 26.20 | 29.30 | 0.00 | - | - | 0 | 126.78% |
© 2024 Yahoo. All rights reserved.