The PNC Financial Services Group, Inc. (PNC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC240517C00090000 | 2024-04-11 3:56PM EDT | 90.00 | 64.30 | 65.40 | 68.50 | 0.00 | - | 2 | 0 | 140.23% |
| PNC240517C00105000 | 2023-12-04 1:08PM EDT | 105.00 | 36.70 | 46.40 | 48.70 | 0.00 | - | 5 | 0 | 0.00% |
| PNC240517C00110000 | 2023-12-04 1:00PM EDT | 110.00 | 32.20 | 41.70 | 44.20 | 0.00 | - | 1 | 0 | 0.00% |
| PNC240517C00115000 | 2024-04-11 1:38PM EDT | 115.00 | 40.50 | 39.90 | 43.60 | 0.00 | - | 90 | 0 | 80.91% |
| PNC240517C00120000 | 2024-04-22 3:35PM EDT | 120.00 | 35.50 | 34.90 | 38.40 | 0.00 | - | 3 | 5 | 69.04% |
| PNC240517C00125000 | 2024-04-11 2:26PM EDT | 125.00 | 28.90 | 29.90 | 33.50 | 0.00 | - | 902 | 0 | 61.38% |
| PNC240517C00130000 | 2024-04-11 12:46PM EDT | 130.00 | 25.20 | 25.00 | 28.60 | 0.00 | - | 90 | 10 | 54.64% |
| PNC240517C00135000 | 2024-04-08 11:44AM EDT | 135.00 | 26.00 | 21.20 | 22.20 | 0.00 | - | 16 | 40 | 52.00% |
| PNC240517C00140000 | 2024-04-17 11:27AM EDT | 140.00 | 18.08 | 14.60 | 17.00 | +9.18 | +103.15% | 2 | 113 | 39.77% |
| PNC240517C00145000 | 2024-04-24 9:31AM EDT | 145.00 | 12.60 | 11.90 | 12.30 | 0.00 | - | 20 | 461 | 33.68% |
| PNC240517C00150000 | 2024-04-25 2:48PM EDT | 150.00 | 8.50 | 7.70 | 8.00 | +0.47 | +5.85% | 8 | 644 | 29.14% |
| PNC240517C00155000 | 2024-04-26 3:56PM EDT | 155.00 | 4.40 | 4.30 | 4.50 | -0.57 | -11.47% | 4 | 567 | 26.33% |
| PNC240517C00160000 | 2024-04-26 3:54PM EDT | 160.00 | 2.05 | 1.95 | 2.10 | -0.43 | -17.34% | 9 | 1,028 | 24.63% |
| PNC240517C00165000 | 2024-04-25 3:25PM EDT | 165.00 | 1.05 | 0.70 | 0.85 | 0.00 | - | 9 | 1,371 | 24.24% |
| PNC240517C00170000 | 2024-04-26 3:47PM EDT | 170.00 | 0.26 | 0.20 | 0.30 | -0.04 | -13.33% | 16 | 885 | 24.24% |
| PNC240517C00175000 | 2024-04-23 2:37PM EDT | 175.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 33 | 239 | 26.47% |
| PNC240517C00180000 | 2024-04-16 12:55PM EDT | 180.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 194 | 31.64% |
| PNC240517C00185000 | 2024-03-28 2:54PM EDT | 185.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 1 | 15 | 50.49% |
| PNC240517C00190000 | 2024-02-06 4:24PM EDT | 190.00 | 0.50 | 0.25 | 0.40 | 0.00 | - | 1 | 15 | 49.07% |
| PNC240517C00195000 | 2024-02-23 4:06PM EDT | 195.00 | 0.12 | 0.05 | 0.15 | 0.00 | - | 8 | 9 | 45.70% |
| PNC240517C00200000 | 2024-03-04 12:41PM EDT | 200.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 50.00% |
| PNC240517C00210000 | 2023-12-21 1:32PM EDT | 210.00 | 0.25 | 0.05 | 0.20 | 0.00 | - | - | 5 | 56.54% |
| PNC240517C00220000 | 2024-02-06 4:24PM EDT | 220.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 128 | 136 | 73.73% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC240517P00060000 | 2023-12-11 11:00AM EDT | 60.00 | 0.13 | 0.00 | 2.15 | 0.00 | - | - | 6 | 239.55% |
| PNC240517P00065000 | 2024-04-10 10:43AM EDT | 65.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 37 | 183.20% |
| PNC240517P00070000 | 2024-04-01 9:45AM EDT | 70.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 6 | 186.91% |
| PNC240517P00075000 | 2024-01-29 2:14PM EDT | 75.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | - | 7 | 141.60% |
| PNC240517P00080000 | 2024-03-04 2:49PM EDT | 80.00 | 0.07 | 0.00 | 1.30 | 0.00 | - | 4 | 46 | 157.91% |
| PNC240517P00085000 | 2024-02-26 10:30AM EDT | 85.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 27 | 45 | 131.74% |
| PNC240517P00090000 | 2024-04-01 10:10AM EDT | 90.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 40 | 91.41% |
| PNC240517P00095000 | 2024-03-01 10:30AM EDT | 95.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 28 | 83.20% |
| PNC240517P00100000 | 2024-04-17 11:24AM EDT | 100.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 170 | 75.39% |
| PNC240517P00105000 | 2024-04-16 12:58PM EDT | 105.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 480 | 536 | 71.29% |
| PNC240517P00110000 | 2024-04-15 2:37PM EDT | 110.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 74 | 55.86% |
| PNC240517P00115000 | 2024-04-26 1:05PM EDT | 115.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 8 | 115 | 53.52% |
| PNC240517P00120000 | 2024-04-26 12:33PM EDT | 120.00 | 0.03 | 0.00 | 0.10 | -0.07 | -70.00% | 6 | 222 | 51.47% |
| PNC240517P00125000 | 2024-04-18 10:03AM EDT | 125.00 | 0.22 | 0.00 | 1.20 | 0.00 | - | 1 | 163 | 61.67% |
| PNC240517P00130000 | 2024-04-25 2:18PM EDT | 130.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 32 | 404 | 40.09% |
| PNC240517P00135000 | 2024-04-26 2:46PM EDT | 135.00 | 0.12 | 0.10 | 0.15 | -0.03 | -20.00% | 2 | 327 | 33.01% |
| PNC240517P00140000 | 2024-04-26 2:46PM EDT | 140.00 | 0.20 | 0.20 | 0.30 | -0.08 | -28.57% | 5 | 11,041 | 29.96% |
| PNC240517P00145000 | 2024-04-26 2:46PM EDT | 145.00 | 0.40 | 0.45 | 0.55 | -0.15 | -27.27% | 2 | 646 | 26.07% |
| PNC240517P00150000 | 2024-04-26 3:11PM EDT | 150.00 | 1.00 | 1.20 | 1.40 | -0.35 | -25.93% | 15 | 376 | 25.10% |
| PNC240517P00155000 | 2024-04-25 3:34PM EDT | 155.00 | 2.77 | 2.75 | 2.90 | 0.00 | - | 7 | 324 | 23.02% |
| PNC240517P00160000 | 2024-04-23 10:31AM EDT | 160.00 | 5.30 | 5.40 | 5.70 | 0.00 | - | 1 | 301 | 22.53% |
| PNC240517P00165000 | 2024-04-08 3:33PM EDT | 165.00 | 8.50 | 9.10 | 9.50 | 0.00 | - | 34 | 9 | 21.66% |
| PNC240517P00170000 | 2024-04-17 1:50PM EDT | 170.00 | 21.10 | 13.50 | 14.60 | 0.00 | - | 27 | 0 | 30.42% |
© 2024 Yahoo. All rights reserved.