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:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC240628C00130000 | 2024-05-23 10:47AM EDT | 130.00 | 25.74 | 19.50 | 23.40 | 0.00 | - | - | 1 | 51.56% |
| PNC240628C00145000 | 2024-06-14 2:13PM EDT | 145.00 | 6.70 | 7.10 | 8.30 | -4.90 | -42.24% | 2 | 3 | 41.58% |
| PNC240628C00149000 | 2024-06-11 2:11PM EDT | 149.00 | 4.60 | 4.20 | 4.60 | 0.00 | - | - | 10 | 30.59% |
| PNC240628C00150000 | 2024-06-14 2:27PM EDT | 150.00 | 3.52 | 3.60 | 3.90 | -0.98 | -21.78% | 1 | 5 | 29.35% |
| PNC240628C00152500 | 2024-06-14 3:20PM EDT | 152.50 | 2.35 | 2.40 | 2.65 | -1.85 | -44.05% | 17 | 6 | 28.94% |
| PNC240628C00155000 | 2024-06-14 1:31PM EDT | 155.00 | 1.45 | 1.45 | 1.70 | -0.20 | -12.12% | 7 | 25 | 28.58% |
| PNC240628C00157500 | 2024-06-14 11:59AM EDT | 157.50 | 0.90 | 0.80 | 1.00 | -0.28 | -23.73% | 4 | 5 | 27.95% |
| PNC240628C00160000 | 2024-06-13 9:41AM EDT | 160.00 | 0.44 | 0.40 | 0.60 | -0.18 | -29.03% | 10 | 85 | 28.27% |
| PNC240628C00162500 | 2024-06-14 12:06PM EDT | 162.50 | 0.26 | 0.20 | 0.35 | -0.19 | -42.22% | 3 | 2 | 28.66% |
| PNC240628C00165000 | 2024-06-11 10:11AM EDT | 165.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 1 | 43 | 29.10% |
| PNC240628C00170000 | 2024-06-11 3:24PM EDT | 170.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 15 | 34.72% |
| PNC240628C00175000 | 2024-05-28 12:01PM EDT | 175.00 | 0.13 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 64.18% |
| PNC240628C00180000 | 2024-05-16 1:46PM EDT | 180.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | - | 2 | 72.56% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC240628P00110000 | 2024-06-14 12:34PM EDT | 110.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 124 | 84.18% |
| PNC240628P00125000 | 2024-05-30 9:41AM EDT | 125.00 | 0.13 | 0.05 | 0.15 | 0.00 | - | 13 | 13 | 52.73% |
| PNC240628P00130000 | 2024-06-04 11:55AM EDT | 130.00 | 0.13 | 0.05 | 0.15 | 0.00 | - | 2 | 3 | 43.46% |
| PNC240628P00135000 | 2024-06-11 2:32PM EDT | 135.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | - | 2 | 36.13% |
| PNC240628P00140000 | 2024-06-14 3:37PM EDT | 140.00 | 0.32 | 0.25 | 0.40 | -0.03 | -8.57% | 2 | 5 | 31.32% |
| PNC240628P00144000 | 2024-06-14 3:25PM EDT | 144.00 | 0.75 | 0.65 | 0.80 | +0.15 | +25.00% | 8 | 3 | 28.42% |
| PNC240628P00145000 | 2024-06-14 3:37PM EDT | 145.00 | 0.90 | 0.80 | 1.00 | +0.03 | +3.45% | 5 | 241 | 28.30% |
| PNC240628P00146000 | 2024-06-14 3:20PM EDT | 146.00 | 1.15 | 1.00 | 1.25 | -0.32 | -21.77% | 6 | 5 | 28.31% |
| PNC240628P00147000 | 2024-06-14 2:58PM EDT | 147.00 | 1.50 | 1.25 | 1.45 | +0.60 | +66.67% | 28 | 5 | 27.37% |
| PNC240628P00148000 | 2024-06-14 3:34PM EDT | 148.00 | 1.65 | 1.55 | 1.75 | +0.05 | +3.12% | 54 | 1 | 27.09% |
| PNC240628P00149000 | 2024-06-14 3:57PM EDT | 149.00 | 1.95 | 1.85 | 2.15 | +0.15 | +8.33% | 52 | 3 | 27.30% |
| PNC240628P00150000 | 2024-06-13 2:22PM EDT | 150.00 | 2.35 | 2.35 | 2.45 | 0.00 | - | 1 | 204 | 26.15% |
| PNC240628P00152500 | 2024-06-14 1:12PM EDT | 152.50 | 4.20 | 3.40 | 3.70 | +1.52 | +56.72% | 14 | 7 | 25.75% |
| PNC240628P00155000 | 2024-06-13 3:59PM EDT | 155.00 | 4.60 | 5.00 | 5.40 | 0.00 | - | 1 | 86 | 26.51% |
| PNC240628P00157500 | 2024-06-12 11:37AM EDT | 157.50 | 5.48 | 5.10 | 9.00 | 0.00 | - | - | 1 | 44.58% |
| PNC240628P00160000 | 2024-06-07 2:25PM EDT | 160.00 | 5.50 | 7.70 | 11.00 | 0.00 | - | 19 | 368 | 46.31% |
| PNC240628P00165000 | 2024-05-20 12:52PM EDT | 165.00 | 7.30 | 12.00 | 15.90 | 0.00 | - | - | 0 | 57.20% |
© 2024 Yahoo. All rights reserved.