The PNC Financial Services Group, Inc. (PNC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:35PM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC240503C00130000 | 2024-04-16 11:36AM EDT | 130.00 | 18.02 | 23.60 | 26.90 | 0.00 | - | - | 0 | 133.59% |
| PNC240503C00140000 | 2024-04-22 10:12AM EDT | 140.00 | 14.06 | 13.50 | 16.30 | 0.00 | - | 2 | 15 | 138.18% |
| PNC240503C00141000 | 2024-04-16 10:06AM EDT | 141.00 | 6.00 | 12.60 | 14.80 | 0.00 | - | - | 2 | 111.62% |
| PNC240503C00142000 | 2024-04-16 9:43AM EDT | 142.00 | 6.30 | 11.50 | 14.90 | 0.00 | - | - | 5 | 71.68% |
| PNC240503C00143000 | 2024-04-16 9:44AM EDT | 143.00 | 5.70 | 11.50 | 13.20 | 0.00 | - | - | 7 | 77.73% |
| PNC240503C00144000 | 2024-04-17 3:08PM EDT | 144.00 | 5.31 | 9.70 | 12.10 | 0.00 | - | - | 2 | 104.93% |
| PNC240503C00145000 | 2024-04-18 11:36AM EDT | 145.00 | 5.70 | 8.50 | 11.60 | 0.00 | - | - | 7 | 114.65% |
| PNC240503C00146000 | 2024-04-22 11:24AM EDT | 146.00 | 8.35 | 7.70 | 10.60 | 0.00 | - | - | 3 | 107.62% |
| PNC240503C00147000 | 2024-04-16 9:44AM EDT | 147.00 | 3.50 | 6.50 | 10.00 | 0.00 | - | - | 3 | 51.37% |
| PNC240503C00148000 | 2024-04-30 10:09AM EDT | 148.00 | 7.24 | 5.80 | 8.50 | 0.00 | - | 1 | 5 | 90.33% |
| PNC240503C00149000 | 2024-05-02 12:05PM EDT | 149.00 | 5.00 | 5.60 | 7.60 | -4.25 | -45.95% | 1 | 83 | 55.76% |
| PNC240503C00150000 | 2024-05-02 1:14PM EDT | 150.00 | 5.07 | 5.10 | 5.70 | -0.30 | -5.59% | 2 | 266 | 52.78% |
| PNC240503C00152500 | 2024-05-02 2:24PM EDT | 152.50 | 2.80 | 2.85 | 3.20 | +0.05 | +1.82% | 7 | 175 | 35.74% |
| PNC240503C00155000 | 2024-05-02 2:45PM EDT | 155.00 | 1.25 | 1.25 | 1.40 | -0.95 | -43.18% | 11 | 94 | 30.13% |
| PNC240503C00157500 | 2024-05-02 1:33PM EDT | 157.50 | 0.30 | 0.35 | 0.45 | -0.20 | -40.00% | 8 | 109 | 28.91% |
| PNC240503C00160000 | 2024-05-02 3:09PM EDT | 160.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 40 | 539 | 28.52% |
| PNC240503C00162500 | 2024-05-02 9:59AM EDT | 162.50 | 0.06 | 0.00 | 0.05 | +0.01 | +20.00% | 14 | 139 | 34.18% |
| PNC240503C00165000 | 2024-05-02 3:09PM EDT | 165.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 172 | 43.16% |
| PNC240503C00170000 | 2024-04-24 9:40AM EDT | 170.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 581 | 54.69% |
| PNC240503C00175000 | 2024-04-16 12:49PM EDT | 175.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 68.75% |
| PNC240503C00180000 | 2024-03-28 2:56PM EDT | 180.00 | 0.62 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 126.95% |
| PNC240503C00185000 | 2024-04-09 12:55PM EDT | 185.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | - | 1 | 133.79% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC240503P00115000 | 2024-04-15 2:35PM EDT | 115.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 10 | 231.45% |
| PNC240503P00125000 | 2024-04-25 12:26PM EDT | 125.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 30 | 8 | 163.09% |
| PNC240503P00130000 | 2024-04-29 3:43PM EDT | 130.00 | 0.02 | 0.00 | 1.00 | 0.00 | - | 2 | 13 | 159.57% |
| PNC240503P00135000 | 2024-04-17 10:07AM EDT | 135.00 | 0.34 | 0.00 | 0.50 | 0.00 | - | 8 | 8 | 113.28% |
| PNC240503P00137000 | 2024-04-24 10:05AM EDT | 137.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| PNC240503P00138000 | 2024-04-25 3:31PM EDT | 138.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 7 | 67.97% |
| PNC240503P00139000 | 2024-04-26 10:01AM EDT | 139.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 102.54% |
| PNC240503P00140000 | 2024-04-26 10:01AM EDT | 140.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 189 | 104.59% |
| PNC240503P00141000 | 2024-04-19 9:41AM EDT | 141.00 | 0.61 | 0.00 | 0.05 | 0.00 | - | 10 | 52 | 56.64% |
| PNC240503P00142000 | 2024-04-16 2:09PM EDT | 142.00 | 1.60 | 0.00 | 1.35 | 0.00 | - | - | 16 | 101.95% |
| PNC240503P00143000 | 2024-04-23 12:57PM EDT | 143.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 2 | 22 | 99.22% |
| PNC240503P00144000 | 2024-04-30 1:45PM EDT | 144.00 | 0.10 | 0.00 | 1.05 | 0.00 | - | 1 | 39 | 83.59% |
| PNC240503P00145000 | 2024-04-29 2:06PM EDT | 145.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 10 | 39 | 63.87% |
| PNC240503P00146000 | 2024-04-30 2:05PM EDT | 146.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 49 | 42.38% |
| PNC240503P00147000 | 2024-04-25 3:48PM EDT | 147.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 5 | 34 | 38.28% |
| PNC240503P00148000 | 2024-04-30 2:38PM EDT | 148.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 14 | 39.06% |
| PNC240503P00149000 | 2024-04-30 12:04PM EDT | 149.00 | 0.32 | 0.00 | 0.10 | 0.00 | - | 3 | 29 | 34.57% |
| PNC240503P00150000 | 2024-05-02 2:39PM EDT | 150.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 13 | 75 | 29.88% |
| PNC240503P00152500 | 2024-05-02 12:57PM EDT | 152.50 | 0.45 | 0.25 | 0.35 | -0.80 | -64.00% | 2 | 56 | 26.95% |
| PNC240503P00155000 | 2024-05-02 1:14PM EDT | 155.00 | 1.20 | 0.90 | 1.05 | +0.20 | +20.00% | 5 | 123 | 23.39% |
| PNC240503P00157500 | 2024-05-01 3:26PM EDT | 157.50 | 2.38 | 2.50 | 3.60 | 0.00 | - | 7 | 54 | 46.58% |
| PNC240503P00160000 | 2024-05-01 11:47AM EDT | 160.00 | 6.04 | 4.20 | 5.60 | 0.00 | - | 1 | 13 | 50.00% |
| PNC240503P00162500 | 2024-04-25 12:00PM EDT | 162.50 | 7.18 | 5.90 | 8.10 | 0.00 | - | - | 5 | 64.16% |
| PNC240503P00165000 | 2024-04-26 3:23PM EDT | 165.00 | 7.91 | 8.90 | 10.80 | 0.00 | - | 2 | 0 | 84.47% |
| PNC240503P00167500 | 2024-04-26 3:23PM EDT | 167.50 | 10.34 | 11.30 | 13.10 | 0.00 | - | 2 | 0 | 89.45% |
© 2024 Yahoo. All rights reserved.