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:
Callsfor13 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC240913C00160000 | 2024-09-04 9:37AM EDT | 160.00 | 25.18 | 16.60 | 18.80 | 0.00 | - | 2 | 35 | 76.17% |
| PNC240913C00162500 | 2024-09-06 2:34PM EDT | 162.50 | 13.85 | 14.20 | 15.10 | +13.85 | - | 1 | 0 | 53.61% |
| PNC240913C00165000 | 2024-09-06 2:43PM EDT | 165.00 | 11.35 | 11.80 | 12.70 | +11.35 | - | 52 | 3 | 59.06% |
| PNC240913C00167500 | 2024-09-05 11:57AM EDT | 167.50 | 13.73 | 9.30 | 10.40 | +13.73 | - | - | 2 | 53.93% |
| PNC240913C00170000 | 2024-09-06 3:38PM EDT | 170.00 | 7.55 | 7.40 | 8.00 | -7.37 | -49.40% | 2 | 2 | 46.12% |
| PNC240913C00172500 | 2024-09-06 10:54AM EDT | 172.50 | 7.25 | 5.50 | 6.00 | +7.25 | - | 1 | 0 | 43.02% |
| PNC240913C00175000 | 2024-09-06 1:30PM EDT | 175.00 | 4.10 | 3.80 | 4.20 | -2.27 | -35.64% | 3 | 11 | 39.94% |
| PNC240913C00177500 | 2024-09-06 3:44PM EDT | 177.50 | 2.45 | 2.40 | 2.80 | +2.45 | - | 138 | 4 | 38.50% |
| PNC240913C00180000 | 2024-09-06 3:26PM EDT | 180.00 | 1.67 | 1.35 | 1.75 | -1.73 | -50.88% | 95 | 33 | 37.55% |
| PNC240913C00182500 | 2024-09-06 3:50PM EDT | 182.50 | 0.85 | 0.60 | 1.00 | +0.85 | - | 223 | 59 | 36.57% |
| PNC240913C00185000 | 2024-09-06 12:10PM EDT | 185.00 | 0.50 | 0.25 | 0.55 | -0.95 | -65.52% | 16 | 206 | 36.33% |
| PNC240913C00187500 | 2024-09-06 1:52PM EDT | 187.50 | 0.14 | 0.05 | 0.25 | +0.14 | - | 13 | 53 | 35.16% |
| PNC240913C00190000 | 2024-09-06 3:57PM EDT | 190.00 | 0.13 | 0.00 | 0.25 | -0.89 | -87.25% | 105 | 30 | 41.02% |
| PNC240913C00195000 | 2024-08-30 2:53PM EDT | 195.00 | 0.29 | 0.00 | 0.20 | 0.00 | - | 1 | 5 | 49.71% |
| PNC240913C00200000 | 2024-08-30 3:58PM EDT | 200.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 100 | 100 | 52.93% |
| PNC240913C00205000 | 2024-08-30 2:28PM EDT | 205.00 | 0.05 | 0.00 | 1.20 | 0.00 | - | 1 | 1 | 86.23% |
Putsfor13 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC240913P00095000 | 2024-09-04 2:45PM EDT | 95.00 | 0.07 | 0.00 | 2.10 | +0.07 | - | - | 1 | 325.00% |
| PNC240913P00115000 | 2024-08-21 11:09AM EDT | 115.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 30 | 239.26% |
| PNC240913P00125000 | 2024-08-19 10:44AM EDT | 125.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 7 | 7 | 200.44% |
| PNC240913P00135000 | 2024-08-28 10:08AM EDT | 135.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 40 | 48 | 163.87% |
| PNC240913P00140000 | 2024-09-04 10:47AM EDT | 140.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 3 | 8 | 146.29% |
| PNC240913P00145000 | 2024-09-05 1:45PM EDT | 145.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 12 | 31 | 80.86% |
| PNC240913P00150000 | 2024-09-06 11:25AM EDT | 150.00 | 0.05 | 0.00 | 0.20 | -0.05 | -50.00% | 388 | 596 | 68.75% |
| PNC240913P00155000 | 2024-09-05 11:41AM EDT | 155.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 15 | 40 | 58.79% |
| PNC240913P00160000 | 2024-09-06 10:30AM EDT | 160.00 | 0.10 | 0.05 | 0.35 | 0.00 | - | 1 | 31 | 50.98% |
| PNC240913P00165000 | 2024-09-06 2:41PM EDT | 165.00 | 0.42 | 0.30 | 0.50 | +0.22 | +110.00% | 5 | 55 | 47.56% |
| PNC240913P00167500 | 2024-09-06 3:59PM EDT | 167.50 | 0.57 | 0.45 | 0.70 | +0.57 | - | 282 | 1 | 44.29% |
| PNC240913P00170000 | 2024-09-06 12:50PM EDT | 170.00 | 0.84 | 0.75 | 1.05 | +0.34 | +68.00% | 39 | 59 | 42.02% |
| PNC240913P00172500 | 2024-09-06 3:59PM EDT | 172.50 | 1.44 | 1.20 | 1.55 | +0.77 | +114.93% | 711 | 42 | 39.55% |
| PNC240913P00175000 | 2024-09-06 3:03PM EDT | 175.00 | 2.50 | 1.95 | 2.35 | +1.45 | +138.10% | 217 | 83 | 38.09% |
| PNC240913P00177500 | 2024-09-06 2:11PM EDT | 177.50 | 3.20 | 3.00 | 3.50 | +3.20 | - | 50 | 61 | 37.31% |
| PNC240913P00180000 | 2024-09-06 3:59PM EDT | 180.00 | 4.70 | 4.50 | 4.90 | +4.70 | - | 7 | 128 | 35.57% |
| PNC240913P00182500 | 2024-09-06 2:14PM EDT | 182.50 | 6.55 | 4.70 | 7.10 | +6.55 | - | 1 | 140 | 41.19% |
| PNC240913P00185000 | 2024-09-05 3:32PM EDT | 185.00 | 4.80 | 7.90 | 9.40 | 0.00 | - | 13 | 25 | 46.58% |
| PNC240913P00187500 | 2024-09-04 9:32AM EDT | 187.50 | 4.60 | 10.70 | 12.10 | +4.60 | - | - | 1 | 57.98% |
| PNC240913P00190000 | 2024-09-03 1:11PM EDT | 190.00 | 5.90 | 13.10 | 14.70 | +5.90 | - | - | 2 | 51.17% |
| PNC240913P00200000 | 2024-09-03 10:00AM EDT | 200.00 | 15.40 | 21.70 | 24.40 | +15.40 | - | - | 0 | 88.48% |
© 2024 Yahoo. All rights reserved.