The PNC Financial Services Group, Inc. (PNC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
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 | 21.30 | 25.00 | 0.00 | - | - | 1 | 151.95% |
| PNC240628C00145000 | 2024-06-24 10:49AM EDT | 145.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| PNC240628C00149000 | 2024-06-20 10:13AM EDT | 149.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 10 | 34 | 0.00% |
| PNC240628C00150000 | 2024-06-24 11:58AM EDT | 150.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 0.00% |
| PNC240628C00152500 | 2024-06-25 3:32PM EDT | 152.50 | 1.63 | 0.00 | 0.00 | -2.19 | -57.33% | 21 | 123 | 1.56% |
| PNC240628C00155000 | 2024-06-25 3:39PM EDT | 155.00 | 0.72 | 0.00 | 0.00 | -1.28 | -64.00% | 13 | 258 | 6.25% |
| PNC240628C00157500 | 2024-06-25 2:35PM EDT | 157.50 | 0.30 | 0.00 | 0.00 | -0.50 | -62.50% | 9 | 282 | 12.50% |
| PNC240628C00160000 | 2024-06-25 3:17PM EDT | 160.00 | 0.05 | 0.00 | 0.00 | -0.37 | -88.10% | 28 | 246 | 12.50% |
| PNC240628C00162500 | 2024-06-25 11:34AM EDT | 162.50 | 0.06 | 0.00 | 0.00 | -0.09 | -60.00% | 1 | 121 | 12.50% |
| PNC240628C00165000 | 2024-06-25 11:34AM EDT | 165.00 | 0.03 | 0.00 | 0.00 | -0.01 | -25.00% | 1 | 42 | 25.00% |
| PNC240628C00170000 | 2024-06-11 3:24PM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 25.00% |
| PNC240628C00175000 | 2024-05-28 12:01PM EDT | 175.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| PNC240628C00180000 | 2024-06-24 11:59AM EDT | 180.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC240628P00105000 | 2024-06-14 12:34PM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 17 | 50.00% |
| PNC240628P00110000 | 2024-06-14 12:34PM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 125 | 50.00% |
| PNC240628P00115000 | 2024-06-20 10:42AM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| PNC240628P00120000 | 2024-06-17 10:53AM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| PNC240628P00125000 | 2024-05-30 9:41AM EDT | 125.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 13 | 13 | 50.00% |
| PNC240628P00130000 | 2024-06-21 10:00AM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| PNC240628P00135000 | 2024-06-20 1:03PM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| PNC240628P00140000 | 2024-06-24 11:59AM EDT | 140.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 25.00% |
| PNC240628P00142000 | 2024-06-25 11:34AM EDT | 142.00 | 0.05 | 0.00 | 0.00 | -0.10 | -66.67% | 1 | 4 | 12.50% |
| PNC240628P00143000 | 2024-06-21 1:54PM EDT | 143.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 8 | 22 | 12.50% |
| PNC240628P00144000 | 2024-06-25 10:18AM EDT | 144.00 | 0.02 | 0.00 | 0.00 | -0.23 | -92.00% | 639 | 650 | 12.50% |
| PNC240628P00145000 | 2024-06-25 11:58AM EDT | 145.00 | 0.15 | 0.00 | 0.00 | +0.10 | +200.00% | 2 | 262 | 12.50% |
| PNC240628P00146000 | 2024-06-25 11:30AM EDT | 146.00 | 0.13 | 0.00 | 0.00 | +0.03 | +30.00% | 1 | 24 | 12.50% |
| PNC240628P00147000 | 2024-06-25 3:57PM EDT | 147.00 | 0.26 | 0.00 | 0.00 | -0.29 | -52.73% | 2 | 44 | 12.50% |
| PNC240628P00148000 | 2024-06-24 3:32PM EDT | 148.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 18 | 61 | 6.25% |
| PNC240628P00149000 | 2024-06-25 3:02PM EDT | 149.00 | 0.50 | 0.00 | 0.00 | +0.32 | +177.78% | 216 | 251 | 6.25% |
| PNC240628P00150000 | 2024-06-25 3:56PM EDT | 150.00 | 0.85 | 0.00 | 0.00 | +0.55 | +183.33% | 660 | 859 | 3.13% |
| PNC240628P00152500 | 2024-06-25 3:40PM EDT | 152.50 | 1.60 | 0.00 | 0.00 | +0.85 | +113.33% | 23 | 88 | 0.00% |
| PNC240628P00155000 | 2024-06-24 3:11PM EDT | 155.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 4 | 113 | 0.00% |
| PNC240628P00157500 | 2024-06-24 1:30PM EDT | 157.50 | 2.90 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 0.00% |
| PNC240628P00160000 | 2024-06-25 3:48PM EDT | 160.00 | 8.07 | 0.00 | 0.00 | +3.81 | +89.44% | 4 | 14 | 0.00% |
| PNC240628P00165000 | 2024-05-20 12:52PM EDT | 165.00 | 7.30 | 9.30 | 12.40 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.