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:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC250321C00135000 | 2024-08-16 1:58PM EDT | 135.00 | 41.58 | 43.40 | 46.00 | 0.00 | - | 1 | 1 | 37.45% |
| PNC250321C00170000 | 2024-08-26 12:36PM EDT | 170.00 | 19.10 | 16.70 | 18.70 | 0.00 | - | 16 | 16 | 29.13% |
| PNC250321C00175000 | 2024-09-10 12:14PM EDT | 175.00 | 14.77 | 14.60 | 15.60 | 0.00 | - | 3 | 24 | 28.07% |
| PNC250321C00180000 | 2024-09-06 12:43PM EDT | 180.00 | 12.80 | 11.90 | 13.00 | 0.00 | - | 20 | 21 | 27.49% |
| PNC250321C00185000 | 2024-08-14 2:10PM EDT | 185.00 | 6.76 | 9.70 | 10.60 | 0.00 | - | 1 | 18 | 26.78% |
| PNC250321C00190000 | 2024-09-05 9:30AM EDT | 190.00 | 11.09 | 8.10 | 8.60 | 0.00 | - | 2 | 24 | 26.31% |
| PNC250321C00195000 | 2024-09-10 1:25PM EDT | 195.00 | 6.90 | 6.40 | 6.80 | 0.00 | - | 4 | 32 | 25.70% |
| PNC250321C00200000 | 2024-09-11 9:40AM EDT | 200.00 | 4.55 | 5.00 | 6.70 | 0.00 | - | 4 | 28 | 28.29% |
| PNC250321C00210000 | 2024-08-27 2:15PM EDT | 210.00 | 2.85 | 2.85 | 5.00 | 0.00 | - | 6 | 15 | 29.33% |
| PNC250321C00220000 | 2024-08-20 11:05AM EDT | 220.00 | 1.26 | 0.75 | 2.90 | 0.00 | - | 2 | 3 | 27.75% |
| PNC250321C00230000 | 2024-09-10 2:07PM EDT | 230.00 | 1.08 | 0.40 | 1.95 | 0.00 | - | 1 | 12 | 27.99% |
| PNC250321C00240000 | 2024-08-30 3:49PM EDT | 240.00 | 0.72 | 0.20 | 0.90 | 0.00 | - | 14 | 14 | 26.01% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC250321P00100000 | 2024-08-29 9:30AM EDT | 100.00 | 0.66 | 0.00 | 1.00 | 0.00 | - | - | 1 | 48.66% |
| PNC250321P00120000 | 2024-08-27 3:39PM EDT | 120.00 | 0.99 | 1.15 | 2.30 | 0.00 | - | 1 | 2 | 43.38% |
| PNC250321P00125000 | 2024-09-11 11:56AM EDT | 125.00 | 1.68 | 1.40 | 2.55 | 0.00 | - | 6 | 21 | 41.04% |
| PNC250321P00130000 | 2024-08-26 3:50PM EDT | 130.00 | 1.50 | 0.80 | 1.90 | 0.00 | - | 6 | 8 | 34.47% |
| PNC250321P00140000 | 2024-09-12 2:32PM EDT | 140.00 | 2.80 | 1.65 | 4.70 | +0.05 | +1.82% | 2 | 1 | 38.29% |
| PNC250321P00145000 | 2024-08-30 12:18PM EDT | 145.00 | 2.48 | 2.20 | 3.50 | 0.00 | - | 1 | 10 | 30.77% |
| PNC250321P00150000 | 2024-09-11 12:09PM EDT | 150.00 | 4.90 | 4.10 | 4.30 | 0.00 | - | 4 | 10 | 29.69% |
| PNC250321P00155000 | 2024-08-27 1:22PM EDT | 155.00 | 4.60 | 4.10 | 5.40 | 0.00 | - | - | 1 | 29.00% |
| PNC250321P00160000 | 2024-09-11 3:31PM EDT | 160.00 | 6.50 | 6.20 | 6.60 | 0.00 | - | 5 | 23 | 28.06% |
| PNC250321P00165000 | 2024-08-15 12:59PM EDT | 165.00 | 8.87 | 7.70 | 8.10 | 0.00 | - | - | 1 | 27.32% |
| PNC250321P00170000 | 2024-08-19 11:22AM EDT | 170.00 | 10.10 | 8.80 | 10.10 | 0.00 | - | 1 | 1 | 27.09% |
| PNC250321P00175000 | 2024-09-04 3:28PM EDT | 175.00 | 10.20 | 11.10 | 11.80 | 0.00 | - | 105 | 115 | 25.71% |
© 2024 Yahoo. All rights reserved.