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:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC250117C00060000 | 2024-07-12 3:49PM EDT | 60.00 | 109.00 | 108.60 | 112.40 | 0.00 | - | 3 | 2 | 0.00% |
| PNC250117C00065000 | 2024-08-07 9:33AM EDT | 65.00 | 108.00 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| PNC250117C00070000 | 2024-02-02 1:23PM EDT | 70.00 | 76.50 | 76.60 | 80.70 | 0.00 | - | 1 | 1 | 0.00% |
| PNC250117C00075000 | 2024-01-11 4:56PM EDT | 75.00 | 77.20 | 71.50 | 76.00 | 0.00 | - | 5 | 0 | 0.00% |
| PNC250117C00080000 | 2024-04-12 9:30AM EDT | 80.00 | 71.85 | 76.90 | 80.70 | 0.00 | - | 1 | 6 | 0.00% |
| PNC250117C00085000 | 2023-12-26 12:39PM EDT | 85.00 | 68.74 | 67.00 | 69.60 | 0.00 | - | 2 | 8 | 0.00% |
| PNC250117C00090000 | 2024-07-09 12:03PM EDT | 90.00 | 71.37 | 79.20 | 82.30 | 0.00 | - | 2 | 10 | 0.00% |
| PNC250117C00095000 | 2024-01-12 10:49AM EDT | 95.00 | 58.82 | 53.20 | 57.30 | 0.00 | - | 20 | 29 | 0.00% |
| PNC250117C00100000 | 2024-08-26 10:02AM EDT | 100.00 | 79.20 | 75.80 | 80.10 | 0.00 | - | 10 | 63 | 55.81% |
| PNC250117C00105000 | 2023-12-04 10:47AM EDT | 105.00 | 39.10 | 49.60 | 54.00 | 0.00 | - | 5 | 18 | 0.00% |
| PNC250117C00110000 | 2024-07-10 2:47PM EDT | 110.00 | 54.50 | 59.70 | 63.40 | 0.00 | - | 4 | 189 | 0.00% |
| PNC250117C00115000 | 2024-08-15 3:33PM EDT | 115.00 | 59.00 | 61.40 | 65.40 | 0.00 | - | 5 | 254 | 63.20% |
| PNC250117C00120000 | 2024-08-22 2:11PM EDT | 120.00 | 57.00 | 56.50 | 60.60 | 0.00 | - | 5 | 176 | 59.50% |
| PNC250117C00125000 | 2024-09-11 10:52AM EDT | 125.00 | 50.60 | 51.90 | 55.80 | 0.00 | - | 1 | 325 | 55.81% |
| PNC250117C00130000 | 2024-09-13 2:16PM EDT | 130.00 | 48.80 | 47.30 | 49.80 | +5.00 | +11.42% | 1 | 147 | 46.05% |
| PNC250117C00135000 | 2024-06-21 3:34PM EDT | 135.00 | 23.15 | 42.30 | 45.90 | 0.00 | - | 1 | 209 | 47.10% |
| PNC250117C00140000 | 2024-08-02 3:40PM EDT | 140.00 | 35.05 | 47.20 | 48.10 | 0.00 | - | 1 | 375 | 67.14% |
| PNC250117C00145000 | 2024-09-06 1:48PM EDT | 145.00 | 35.13 | 33.30 | 37.00 | 0.00 | - | 1 | 121 | 42.50% |
| PNC250117C00150000 | 2024-09-06 12:51PM EDT | 150.00 | 30.55 | 30.10 | 32.50 | 0.00 | - | 1 | 451 | 39.64% |
| PNC250117C00155000 | 2024-09-11 9:42AM EDT | 155.00 | 25.13 | 25.40 | 28.40 | 0.00 | - | 15 | 706 | 37.82% |
| PNC250117C00160000 | 2024-08-30 3:50PM EDT | 160.00 | 29.30 | 22.30 | 23.80 | 0.00 | - | 1 | 273 | 34.13% |
| PNC250117C00165000 | 2024-09-13 2:49PM EDT | 165.00 | 18.50 | 18.50 | 19.40 | -4.00 | -17.78% | 2 | 363 | 30.77% |
| PNC250117C00170000 | 2024-09-10 3:46PM EDT | 170.00 | 15.60 | 15.00 | 17.50 | -0.90 | -5.45% | 1 | 281 | 33.41% |
| PNC250117C00175000 | 2024-09-13 3:05PM EDT | 175.00 | 12.10 | 12.50 | 13.00 | -0.67 | -5.25% | 2 | 471 | 28.72% |
| PNC250117C00180000 | 2024-09-12 2:47PM EDT | 180.00 | 10.10 | 9.90 | 10.30 | 0.00 | - | 1 | 527 | 27.80% |
| PNC250117C00185000 | 2024-09-12 3:16PM EDT | 185.00 | 7.90 | 7.60 | 8.00 | 0.00 | - | 3 | 506 | 27.03% |
| PNC250117C00190000 | 2024-09-13 2:23PM EDT | 190.00 | 5.70 | 5.60 | 6.10 | +0.50 | +9.62% | 1 | 681 | 26.42% |
| PNC250117C00195000 | 2024-09-10 2:43PM EDT | 195.00 | 5.10 | 3.60 | 4.50 | 0.00 | - | 14 | 188 | 25.75% |
| PNC250117C00200000 | 2024-09-10 11:37AM EDT | 200.00 | 3.50 | 2.20 | 3.40 | 0.00 | - | 4 | 269 | 25.66% |
| PNC250117C00210000 | 2024-09-10 3:55PM EDT | 210.00 | 1.91 | 0.95 | 2.80 | 0.00 | - | 9 | 180 | 29.15% |
| PNC250117C00220000 | 2024-09-09 12:04PM EDT | 220.00 | 1.10 | 0.05 | 0.90 | 0.00 | - | 2 | 104 | 24.96% |
| PNC250117C00230000 | 2024-07-24 1:48PM EDT | 230.00 | 1.20 | 0.15 | 0.75 | 0.00 | - | 8 | 45 | 27.63% |
| PNC250117C00240000 | 2024-07-18 10:05AM EDT | 240.00 | 0.69 | 0.05 | 0.60 | 0.00 | - | 5 | 114 | 29.71% |
| PNC250117C00250000 | 2024-07-25 2:14PM EDT | 250.00 | 0.53 | 0.00 | 0.50 | 0.00 | - | 6 | 108 | 31.74% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC250117P00060000 | 2024-08-05 12:12PM EDT | 60.00 | 0.06 | 0.00 | 0.30 | 0.00 | - | 7 | 310 | 78.71% |
| PNC250117P00065000 | 2024-08-05 1:57PM EDT | 65.00 | 0.45 | 0.05 | 0.60 | 0.00 | - | 4 | 275 | 81.35% |
| PNC250117P00070000 | 2024-08-22 10:10AM EDT | 70.00 | 0.15 | 0.05 | 0.30 | 0.00 | - | 1 | 83 | 69.43% |
| PNC250117P00075000 | 2024-09-11 1:53PM EDT | 75.00 | 0.25 | 0.10 | 0.35 | 0.00 | - | 5 | 156 | 66.89% |
| PNC250117P00080000 | 2024-08-02 11:21AM EDT | 80.00 | 0.30 | 0.10 | 0.35 | 0.00 | - | 1 | 382 | 62.21% |
| PNC250117P00085000 | 2024-09-11 10:18AM EDT | 85.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | 5 | 505 | 56.93% |
| PNC250117P00090000 | 2024-07-15 11:39AM EDT | 90.00 | 0.32 | 0.00 | 0.70 | 0.00 | - | 10 | 245 | 57.42% |
| PNC250117P00095000 | 2024-09-13 3:22PM EDT | 95.00 | 0.40 | 0.15 | 0.40 | +0.05 | +14.29% | 21 | 236 | 51.37% |
| PNC250117P00100000 | 2024-08-21 11:28AM EDT | 100.00 | 0.50 | 0.15 | 1.20 | 0.00 | - | 1 | 267 | 55.32% |
| PNC250117P00105000 | 2024-09-06 12:49PM EDT | 105.00 | 0.50 | 0.20 | 0.60 | 0.00 | - | 5 | 209 | 50.10% |
| PNC250117P00110000 | 2024-08-30 3:54PM EDT | 110.00 | 0.50 | 0.20 | 1.40 | 0.00 | - | 4 | 670 | 55.16% |
| PNC250117P00115000 | 2024-08-05 12:09PM EDT | 115.00 | 1.70 | 0.35 | 1.00 | 0.00 | - | 52 | 380 | 47.17% |
| PNC250117P00120000 | 2024-08-19 9:30AM EDT | 120.00 | 0.87 | 0.45 | 1.20 | 0.00 | - | 1 | 628 | 45.11% |
| PNC250117P00125000 | 2024-09-10 10:41AM EDT | 125.00 | 1.01 | 0.50 | 1.05 | 0.00 | - | 3 | 877 | 39.97% |
| PNC250117P00130000 | 2024-09-10 3:54PM EDT | 130.00 | 1.17 | 1.05 | 2.05 | 0.00 | - | 8 | 194 | 43.15% |
| PNC250117P00135000 | 2024-09-12 2:38PM EDT | 135.00 | 1.45 | 1.30 | 1.55 | 0.00 | - | 4 | 272 | 36.16% |
| PNC250117P00140000 | 2024-09-13 11:45AM EDT | 140.00 | 1.77 | 0.85 | 1.90 | -0.04 | -2.21% | 6 | 606 | 34.38% |
| PNC250117P00145000 | 2024-09-10 10:40AM EDT | 145.00 | 2.45 | 1.25 | 3.50 | 0.00 | - | 2 | 258 | 37.66% |
| PNC250117P00150000 | 2024-09-10 3:32PM EDT | 150.00 | 2.95 | 1.90 | 3.10 | 0.00 | - | 11 | 455 | 31.84% |
| PNC250117P00155000 | 2024-09-10 1:07PM EDT | 155.00 | 4.10 | 3.70 | 4.30 | 0.00 | - | 16 | 439 | 31.86% |
| PNC250117P00160000 | 2024-09-10 11:44AM EDT | 160.00 | 5.10 | 3.80 | 5.00 | 0.00 | - | 6 | 228 | 29.54% |
| PNC250117P00165000 | 2024-09-11 9:38AM EDT | 165.00 | 7.20 | 5.60 | 6.40 | 0.00 | - | 2 | 427 | 28.72% |
| PNC250117P00170000 | 2024-09-10 12:45PM EDT | 170.00 | 8.50 | 7.70 | 8.00 | 0.00 | - | 8 | 78 | 27.69% |
| PNC250117P00175000 | 2024-09-13 12:30PM EDT | 175.00 | 9.90 | 9.70 | 10.00 | -0.10 | -1.00% | 5 | 85 | 26.89% |
| PNC250117P00180000 | 2024-09-12 2:17PM EDT | 180.00 | 12.60 | 12.00 | 12.30 | 0.00 | - | 3 | 132 | 25.98% |
| PNC250117P00185000 | 2024-09-10 12:33PM EDT | 185.00 | 15.80 | 14.70 | 15.10 | 0.00 | - | 11 | 98 | 25.43% |
| PNC250117P00190000 | 2023-01-09 1:14PM EDT | 190.00 | 35.50 | 35.00 | 38.10 | 0.00 | - | 18 | 0 | 69.61% |
| PNC250117P00200000 | 2024-08-30 12:49PM EDT | 200.00 | 20.01 | 25.10 | 26.80 | 0.00 | - | 10 | 2 | 27.64% |
| PNC250117P00210000 | 2023-02-03 10:46AM EDT | 210.00 | 48.25 | 56.00 | 60.50 | 0.00 | - | 10 | 9 | 88.78% |
| PNC250117P00220000 | 2023-01-12 11:44AM EDT | 220.00 | 55.55 | 59.00 | 64.00 | 0.00 | - | - | 0 | 78.71% |
| PNC250117P00240000 | 2023-01-12 4:06PM EDT | 240.00 | 73.51 | 78.00 | 83.00 | 0.00 | - | - | 0 | 87.19% |
| PNC250117P00250000 | 2023-03-10 12:20PM EDT | 250.00 | 110.40 | 127.30 | 131.80 | 0.00 | - | 2 | 0 | 187.45% |
© 2024 Yahoo. All rights reserved.