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:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC240510C00140000 | 2024-04-23 1:45PM EDT | 140.00 | 17.89 | 13.90 | 17.00 | 0.00 | - | 2 | 2 | 67.87% |
| PNC240510C00145000 | 2024-04-17 2:20PM EDT | 145.00 | 5.90 | 10.20 | 11.70 | 0.00 | - | - | 3 | 47.49% |
| PNC240510C00150000 | 2024-05-02 1:14PM EDT | 150.00 | 5.75 | 6.10 | 7.00 | -2.40 | -29.45% | 2 | 40 | 35.94% |
| PNC240510C00152500 | 2024-05-01 12:14PM EDT | 152.50 | 3.80 | 4.20 | 4.50 | 0.00 | - | 6 | 10 | 27.00% |
| PNC240510C00155000 | 2024-05-02 9:30AM EDT | 155.00 | 3.00 | 2.65 | 2.80 | +0.70 | +30.43% | 1 | 204 | 25.12% |
| PNC240510C00157500 | 2024-05-02 3:54PM EDT | 157.50 | 1.41 | 1.45 | 1.60 | -0.39 | -21.67% | 2 | 167 | 24.48% |
| PNC240510C00160000 | 2024-05-02 1:10PM EDT | 160.00 | 0.60 | 0.65 | 0.80 | -0.15 | -20.00% | 2 | 75 | 23.83% |
| PNC240510C00162500 | 2024-05-02 3:09PM EDT | 162.50 | 0.30 | 0.25 | 0.40 | -0.05 | -14.29% | 2 | 34 | 24.37% |
| PNC240510C00165000 | 2024-05-01 3:13PM EDT | 165.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 15 | 31 | 26.61% |
| PNC240510C00167500 | 2024-05-01 3:13PM EDT | 167.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 17 | 19 | 23.24% |
| PNC240510C00170000 | 2024-04-19 3:23PM EDT | 170.00 | 0.17 | 0.00 | 0.05 | 0.00 | - | 3 | 22 | 27.15% |
| PNC240510C00175000 | 2024-04-09 10:27AM EDT | 175.00 | 0.95 | 0.00 | 0.05 | 0.00 | - | - | 6 | 34.57% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC240510P00125000 | 2024-04-17 10:51AM EDT | 125.00 | 0.10 | 0.00 | 1.25 | 0.00 | - | 4 | 7 | 94.14% |
| PNC240510P00130000 | 2024-04-29 3:58PM EDT | 130.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 5 | 10 | 66.31% |
| PNC240510P00135000 | 2024-04-29 12:09PM EDT | 135.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 3 | 46.29% |
| PNC240510P00139000 | 2024-04-24 11:46AM EDT | 139.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 1 | 38.18% |
| PNC240510P00140000 | 2024-04-29 3:43PM EDT | 140.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | 1 | 31 | 36.13% |
| PNC240510P00143000 | 2024-04-30 12:30PM EDT | 143.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 1 | 2 | 32.42% |
| PNC240510P00145000 | 2024-05-01 9:40AM EDT | 145.00 | 0.16 | 0.10 | 0.20 | -0.14 | -46.67% | 6 | 16 | 29.88% |
| PNC240510P00146000 | 2024-04-29 12:13PM EDT | 146.00 | 0.23 | 0.10 | 0.25 | 0.00 | - | 1 | 16 | 29.10% |
| PNC240510P00147000 | 2024-05-02 2:47PM EDT | 147.00 | 0.24 | 0.15 | 0.25 | -0.11 | -31.43% | 7 | 13 | 26.71% |
| PNC240510P00148000 | 2024-04-30 11:16AM EDT | 148.00 | 0.60 | 0.25 | 0.35 | 0.00 | - | 2 | 2 | 26.66% |
| PNC240510P00149000 | 2024-04-29 11:30AM EDT | 149.00 | 0.48 | 0.30 | 0.45 | 0.00 | - | 3 | 7 | 26.03% |
| PNC240510P00150000 | 2024-05-01 12:14PM EDT | 150.00 | 1.00 | 0.45 | 0.55 | 0.00 | - | 15 | 173 | 24.95% |
| PNC240510P00152500 | 2024-05-02 12:38PM EDT | 152.50 | 1.40 | 0.95 | 1.10 | -0.40 | -22.22% | 2 | 18 | 24.41% |
| PNC240510P00155000 | 2024-05-02 10:11AM EDT | 155.00 | 2.55 | 1.80 | 1.95 | +0.35 | +15.91% | 5 | 43 | 23.37% |
| PNC240510P00157500 | 2024-04-22 9:43AM EDT | 157.50 | 6.20 | 3.00 | 3.30 | 0.00 | - | - | 2 | 23.19% |
| PNC240510P00172500 | 2024-04-23 3:46PM EDT | 172.50 | 15.30 | 15.40 | 19.00 | 0.00 | - | - | 0 | 76.98% |
© 2024 Yahoo. All rights reserved.