The PNC Financial Services Group, Inc. (PNC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC240621C00065000 | 2024-04-08 2:17PM EDT | 65.00 | 96.30 | 90.10 | 93.60 | 0.00 | - | 1 | 0 | 126.03% |
| PNC240621C00070000 | 2023-06-13 12:03PM EDT | 70.00 | 60.50 | 59.00 | 60.70 | 0.00 | - | 1 | 4 | 0.00% |
| PNC240621C00080000 | 2023-08-30 12:33PM EDT | 80.00 | 42.40 | 43.10 | 44.70 | 0.00 | - | 1 | 2 | 0.00% |
| PNC240621C00085000 | 2023-07-13 2:42PM EDT | 85.00 | 44.98 | 46.00 | 48.30 | 0.00 | - | - | 3 | 0.00% |
| PNC240621C00090000 | 2024-04-11 1:38PM EDT | 90.00 | 64.50 | 65.30 | 67.90 | 0.00 | - | 75 | 0 | 77.44% |
| PNC240621C00095000 | 2024-04-22 9:30AM EDT | 95.00 | 58.51 | 60.30 | 63.80 | 0.00 | - | 1 | 1 | 80.52% |
| PNC240621C00100000 | 2024-04-17 2:42PM EDT | 100.00 | 49.00 | 55.40 | 59.00 | 0.00 | - | 1 | 15 | 75.98% |
| PNC240621C00105000 | 2024-03-21 1:04PM EDT | 105.00 | 52.43 | 46.40 | 49.70 | 0.00 | - | 2 | 0 | 0.00% |
| PNC240621C00110000 | 2024-04-11 2:40PM EDT | 110.00 | 44.91 | 45.50 | 49.30 | 0.00 | - | 2 | 0 | 65.04% |
| PNC240621C00115000 | 2024-04-10 11:35AM EDT | 115.00 | 42.01 | 40.30 | 44.10 | 0.00 | - | 2 | 76 | 55.98% |
| PNC240621C00120000 | 2024-04-12 1:06PM EDT | 120.00 | 32.30 | 35.70 | 39.30 | 0.00 | - | 1 | 65 | 53.08% |
| PNC240621C00125000 | 2024-04-11 9:55AM EDT | 125.00 | 29.30 | 30.80 | 34.30 | 0.00 | - | 1 | 111 | 61.23% |
| PNC240621C00130000 | 2024-04-26 2:45PM EDT | 130.00 | 29.00 | 26.00 | 29.40 | +9.20 | +46.46% | 5 | 216 | 54.49% |
| PNC240621C00135000 | 2024-04-23 11:16AM EDT | 135.00 | 23.90 | 21.30 | 23.30 | 0.00 | - | 1 | 191 | 40.14% |
| PNC240621C00140000 | 2024-04-25 2:49PM EDT | 140.00 | 18.50 | 17.30 | 19.20 | 0.00 | - | 2 | 268 | 38.65% |
| PNC240621C00145000 | 2024-04-24 9:43AM EDT | 145.00 | 14.97 | 12.00 | 14.30 | 0.00 | - | 1 | 816 | 31.76% |
| PNC240621C00150000 | 2024-04-26 3:13PM EDT | 150.00 | 11.25 | 9.30 | 10.50 | +1.26 | +12.61% | 2 | 1,103 | 29.40% |
| PNC240621C00155000 | 2024-04-25 3:56PM EDT | 155.00 | 7.60 | 7.00 | 7.30 | 0.00 | - | 10 | 1,823 | 27.70% |
| PNC240621C00160000 | 2024-04-26 3:25PM EDT | 160.00 | 5.10 | 4.50 | 4.70 | +0.10 | +2.00% | 84 | 360 | 26.16% |
| PNC240621C00165000 | 2024-04-26 3:42PM EDT | 165.00 | 2.90 | 2.65 | 2.80 | -0.20 | -6.45% | 9 | 822 | 24.99% |
| PNC240621C00170000 | 2024-04-26 3:44PM EDT | 170.00 | 1.60 | 1.45 | 1.60 | +0.05 | +3.23% | 30 | 10,858 | 24.48% |
| PNC240621C00175000 | 2024-04-26 10:37AM EDT | 175.00 | 0.95 | 0.75 | 0.90 | +0.10 | +11.76% | 1 | 1,561 | 24.44% |
| PNC240621C00180000 | 2024-04-26 3:25PM EDT | 180.00 | 0.45 | 0.35 | 0.45 | -0.15 | -25.00% | 10 | 289 | 24.05% |
| PNC240621C00185000 | 2024-04-24 1:20PM EDT | 185.00 | 0.30 | 0.15 | 0.25 | 0.00 | - | 1 | 386 | 24.46% |
| PNC240621C00190000 | 2024-04-24 3:27PM EDT | 190.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 15 | 542 | 25.24% |
| PNC240621C00195000 | 2024-04-18 12:34PM EDT | 195.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 346 | 26.37% |
| PNC240621C00200000 | 2024-03-15 12:33PM EDT | 200.00 | 0.23 | 0.05 | 0.15 | 0.00 | - | 1 | 6 | 30.62% |
| PNC240621C00220000 | 2023-04-14 2:26PM EDT | 220.00 | 0.90 | 0.00 | 0.75 | 0.00 | - | - | 1 | 52.49% |
| PNC240621C00230000 | 2024-01-12 3:17PM EDT | 230.00 | 0.15 | 0.00 | 2.20 | 0.00 | - | 10 | 51 | 62.31% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC240621P00060000 | 2024-01-29 2:14PM EDT | 60.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 9 | 172 | 108.79% |
| PNC240621P00065000 | 2024-04-11 12:16PM EDT | 65.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 71 | 80.47% |
| PNC240621P00070000 | 2024-04-17 10:14AM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 345 | 73.83% |
| PNC240621P00075000 | 2024-04-11 2:40PM EDT | 75.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 101 | 347 | 67.97% |
| PNC240621P00080000 | 2024-04-23 2:55PM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 159 | 62.11% |
| PNC240621P00085000 | 2024-03-27 11:46AM EDT | 85.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 2 | 24 | 57.03% |
| PNC240621P00090000 | 2024-04-22 3:38PM EDT | 90.00 | 0.05 | 0.05 | 0.05 | 0.00 | - | 1 | 347 | 55.86% |
| PNC240621P00095000 | 2024-04-09 3:42PM EDT | 95.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 202 | 50.98% |
| PNC240621P00100000 | 2024-04-22 10:15AM EDT | 100.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 453 | 50.20% |
| PNC240621P00105000 | 2024-04-15 1:56PM EDT | 105.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 16 | 347 | 45.31% |
| PNC240621P00110000 | 2024-04-26 3:29PM EDT | 110.00 | 0.10 | 0.00 | 0.15 | -0.05 | -33.33% | 1 | 597 | 42.97% |
| PNC240621P00115000 | 2024-04-22 2:36PM EDT | 115.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 2 | 353 | 38.18% |
| PNC240621P00120000 | 2024-04-26 9:37AM EDT | 120.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 1 | 487 | 35.06% |
| PNC240621P00125000 | 2024-04-25 11:23AM EDT | 125.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 1 | 2,526 | 32.72% |
| PNC240621P00130000 | 2024-04-24 12:03PM EDT | 130.00 | 0.40 | 0.30 | 0.40 | 0.00 | - | 1 | 844 | 29.54% |
| PNC240621P00135000 | 2024-04-25 2:18PM EDT | 135.00 | 0.69 | 0.55 | 0.65 | 0.00 | - | 1 | 1,522 | 27.61% |
| PNC240621P00140000 | 2024-04-26 12:14PM EDT | 140.00 | 0.95 | 0.95 | 1.10 | -0.33 | -25.78% | 1 | 2,001 | 26.03% |
| PNC240621P00145000 | 2024-04-26 2:46PM EDT | 145.00 | 1.50 | 1.70 | 1.85 | -0.30 | -16.67% | 1 | 10,616 | 24.62% |
| PNC240621P00150000 | 2024-04-26 3:55PM EDT | 150.00 | 2.90 | 2.95 | 3.10 | +0.35 | +13.73% | 5 | 1,404 | 23.58% |
| PNC240621P00155000 | 2024-04-26 2:41PM EDT | 155.00 | 4.20 | 4.60 | 5.00 | -0.60 | -12.50% | 166 | 544 | 22.79% |
| PNC240621P00160000 | 2024-04-26 12:11PM EDT | 160.00 | 6.74 | 7.10 | 7.40 | -0.86 | -11.32% | 16 | 573 | 21.17% |
| PNC240621P00165000 | 2024-04-24 2:58PM EDT | 165.00 | 9.60 | 10.30 | 12.40 | 0.00 | - | 7 | 297 | 28.27% |
| PNC240621P00170000 | 2024-04-02 9:38AM EDT | 170.00 | 15.14 | 12.50 | 16.00 | 0.00 | - | 145 | 135 | 27.34% |
| PNC240621P00175000 | 2024-01-02 3:48PM EDT | 175.00 | 22.80 | 28.30 | 31.50 | 0.00 | - | 4 | 5 | 73.70% |
| PNC240621P00180000 | 2024-01-08 10:42AM EDT | 180.00 | 27.22 | 0.00 | 0.00 | 0.00 | - | 50 | 44 | 0.00% |
| PNC240621P00185000 | 2024-04-11 9:30AM EDT | 185.00 | 31.90 | 26.90 | 30.60 | 0.00 | - | - | 0 | 38.82% |
© 2024 Yahoo. All rights reserved.