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 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC250117C00060000 | 2024-01-02 12:07PM EDT | 60.00 | 95.00 | 84.70 | 88.00 | 0.00 | - | 1 | 2 | 0.00% |
| PNC250117C00065000 | 2024-04-12 10:28AM EDT | 65.00 | 87.45 | 90.30 | 94.10 | 0.00 | - | 2 | 24 | 62.33% |
| PNC250117C00070000 | 2024-02-02 1:23PM EDT | 70.00 | 76.50 | 76.60 | 80.70 | 0.00 | - | 1 | 1 | 0.00% |
| PNC250117C00075000 | 2024-01-11 4:56PM EDT | 75.00 | 77.20 | 71.50 | 76.00 | 0.00 | - | 5 | 0 | 0.00% |
| PNC250117C00080000 | 2024-04-12 9:30AM EDT | 80.00 | 71.85 | 76.00 | 79.50 | 0.00 | - | 1 | 6 | 53.82% |
| PNC250117C00085000 | 2023-12-26 12:39PM EDT | 85.00 | 68.74 | 67.00 | 69.60 | 0.00 | - | 2 | 8 | 0.00% |
| PNC250117C00090000 | 2024-01-17 4:40PM EDT | 90.00 | 60.53 | 59.80 | 62.20 | 0.00 | - | 5 | 29 | 0.00% |
| PNC250117C00095000 | 2024-01-12 10:49AM EDT | 95.00 | 58.82 | 53.20 | 57.30 | 0.00 | - | 20 | 29 | 0.00% |
| PNC250117C00100000 | 2024-04-11 11:27AM EDT | 100.00 | 54.40 | 57.40 | 60.30 | 0.00 | - | 2 | 68 | 50.64% |
| PNC250117C00105000 | 2023-12-04 10:47AM EDT | 105.00 | 39.10 | 48.80 | 51.90 | 0.00 | - | 5 | 18 | 29.44% |
| PNC250117C00110000 | 2024-04-04 1:41PM EDT | 110.00 | 50.55 | 47.30 | 51.20 | 0.00 | - | 5 | 194 | 45.64% |
| PNC250117C00115000 | 2024-04-19 3:27PM EDT | 115.00 | 41.05 | 44.20 | 45.80 | 0.00 | - | 5 | 263 | 40.29% |
| PNC250117C00120000 | 2024-04-11 1:26PM EDT | 120.00 | 38.72 | 38.70 | 41.30 | 0.00 | - | 2 | 178 | 37.96% |
| PNC250117C00125000 | 2024-04-25 10:12AM EDT | 125.00 | 36.91 | 36.10 | 37.10 | +1.91 | +5.46% | 1 | 374 | 36.35% |
| PNC250117C00130000 | 2024-04-25 11:09AM EDT | 130.00 | 31.50 | 30.50 | 33.20 | 0.00 | - | 1 | 175 | 35.23% |
| PNC250117C00135000 | 2024-04-25 10:33AM EDT | 135.00 | 28.66 | 27.80 | 30.80 | 0.00 | - | 50 | 210 | 37.21% |
| PNC250117C00140000 | 2024-04-16 9:33AM EDT | 140.00 | 19.35 | 25.00 | 25.70 | 0.00 | - | 5 | 305 | 32.65% |
| PNC250117C00145000 | 2024-04-16 11:19AM EDT | 145.00 | 17.44 | 20.00 | 22.40 | 0.00 | - | 1 | 106 | 31.78% |
| PNC250117C00150000 | 2024-04-24 11:48AM EDT | 150.00 | 19.72 | 17.10 | 19.30 | 0.00 | - | 1 | 341 | 30.89% |
| PNC250117C00155000 | 2024-04-22 2:21PM EDT | 155.00 | 16.50 | 16.10 | 16.50 | 0.00 | - | 1 | 498 | 30.16% |
| PNC250117C00160000 | 2024-04-24 2:55PM EDT | 160.00 | 14.66 | 13.60 | 14.00 | 0.00 | - | 1 | 210 | 29.55% |
| PNC250117C00165000 | 2024-04-25 2:27PM EDT | 165.00 | 11.40 | 11.40 | 11.80 | 0.00 | - | 1 | 247 | 29.06% |
| PNC250117C00170000 | 2024-04-23 3:47PM EDT | 170.00 | 10.00 | 9.50 | 9.80 | -0.30 | -2.91% | 4 | 198 | 28.50% |
| PNC250117C00175000 | 2024-04-23 3:22PM EDT | 175.00 | 8.70 | 7.80 | 8.10 | 0.00 | - | 3 | 375 | 28.08% |
| PNC250117C00180000 | 2024-04-22 2:52PM EDT | 180.00 | 6.51 | 6.40 | 6.60 | 0.00 | - | 1 | 321 | 27.61% |
| PNC250117C00185000 | 2024-04-16 10:36AM EDT | 185.00 | 3.63 | 5.20 | 5.40 | 0.00 | - | 4 | 71 | 27.36% |
| PNC250117C00190000 | 2024-04-16 10:23AM EDT | 190.00 | 2.70 | 4.20 | 4.40 | 0.00 | - | 5 | 588 | 27.17% |
| PNC250117C00195000 | 2024-04-23 10:54AM EDT | 195.00 | 3.65 | 3.30 | 3.60 | 0.00 | - | 10 | 43 | 27.09% |
| PNC250117C00200000 | 2024-04-25 10:03AM EDT | 200.00 | 2.70 | 2.65 | 2.85 | 0.00 | - | 2 | 67 | 26.78% |
| PNC250117C00210000 | 2024-04-16 2:14PM EDT | 210.00 | 1.15 | 1.65 | 1.85 | 0.00 | - | 1 | 40 | 26.64% |
| PNC250117C00220000 | 2024-03-13 3:50PM EDT | 220.00 | 1.20 | 1.05 | 1.20 | 0.00 | - | 15 | 101 | 26.61% |
| PNC250117C00230000 | 2024-04-12 3:11PM EDT | 230.00 | 0.70 | 0.60 | 0.75 | 0.00 | - | 14 | 44 | 26.45% |
| PNC250117C00240000 | 2024-04-16 9:41AM EDT | 240.00 | 0.30 | 0.30 | 0.55 | 0.00 | - | 14 | 114 | 27.12% |
| PNC250117C00250000 | 2024-04-16 10:11AM EDT | 250.00 | 0.20 | 0.15 | 0.35 | 0.00 | - | 3 | 106 | 27.08% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC250117P00060000 | 2024-04-16 9:47AM EDT | 60.00 | 0.32 | 0.10 | 0.45 | 0.00 | - | 10 | 303 | 53.22% |
| PNC250117P00065000 | 2024-04-23 2:56PM EDT | 65.00 | 0.35 | 0.15 | 0.40 | 0.00 | - | 200 | 277 | 52.00% |
| PNC250117P00070000 | 2024-04-26 3:55PM EDT | 70.00 | 0.35 | 0.30 | 0.45 | -0.05 | -12.50% | 10 | 67 | 48.93% |
| PNC250117P00075000 | 2024-04-23 10:33AM EDT | 75.00 | 0.50 | 0.35 | 0.60 | 0.00 | - | 6 | 171 | 47.44% |
| PNC250117P00080000 | 2024-04-10 1:02PM EDT | 80.00 | 0.70 | 0.50 | 0.70 | 0.00 | - | 10 | 378 | 45.00% |
| PNC250117P00085000 | 2024-04-22 2:56PM EDT | 85.00 | 0.80 | 0.60 | 0.85 | 0.00 | - | 1 | 495 | 43.02% |
| PNC250117P00090000 | 2024-04-23 2:02PM EDT | 90.00 | 0.90 | 0.80 | 1.00 | 0.00 | - | 10 | 254 | 40.87% |
| PNC250117P00095000 | 2024-04-22 3:25PM EDT | 95.00 | 1.20 | 1.00 | 1.25 | 0.00 | - | 20 | 195 | 39.38% |
| PNC250117P00100000 | 2024-04-12 1:31PM EDT | 100.00 | 2.03 | 1.30 | 1.45 | 0.00 | - | 1 | 279 | 37.31% |
| PNC250117P00105000 | 2024-04-22 11:49AM EDT | 105.00 | 1.90 | 1.60 | 1.75 | 0.00 | - | 1 | 292 | 35.67% |
| PNC250117P00110000 | 2024-04-22 3:26PM EDT | 110.00 | 2.25 | 1.95 | 2.15 | 0.00 | - | 20 | 742 | 34.28% |
| PNC250117P00115000 | 2024-04-22 3:23PM EDT | 115.00 | 2.75 | 2.45 | 2.65 | 0.00 | - | 20 | 522 | 33.00% |
| PNC250117P00120000 | 2024-04-23 9:48AM EDT | 120.00 | 3.23 | 3.00 | 3.30 | 0.00 | - | 6 | 799 | 31.93% |
| PNC250117P00125000 | 2024-04-12 9:49AM EDT | 125.00 | 5.30 | 3.80 | 4.10 | 0.00 | - | 357 | 716 | 30.95% |
| PNC250117P00130000 | 2024-04-26 10:27AM EDT | 130.00 | 4.70 | 4.70 | 5.00 | -0.35 | -6.93% | 6 | 122 | 29.84% |
| PNC250117P00135000 | 2024-04-25 9:51AM EDT | 135.00 | 6.20 | 5.80 | 6.10 | 0.00 | - | 10 | 260 | 28.85% |
| PNC250117P00140000 | 2024-04-23 1:37PM EDT | 140.00 | 7.19 | 7.20 | 7.40 | 0.00 | - | 4 | 292 | 27.88% |
| PNC250117P00145000 | 2024-04-16 10:02AM EDT | 145.00 | 13.75 | 8.70 | 9.10 | 0.00 | - | 14 | 104 | 27.30% |
| PNC250117P00150000 | 2024-04-23 3:40PM EDT | 150.00 | 10.50 | 10.50 | 10.90 | 0.00 | - | 13 | 274 | 26.43% |
| PNC250117P00155000 | 2024-04-23 2:00PM EDT | 155.00 | 12.23 | 12.70 | 13.00 | 0.00 | - | 10 | 410 | 25.64% |
| PNC250117P00160000 | 2024-04-25 3:58PM EDT | 160.00 | 15.20 | 15.10 | 15.60 | 0.00 | - | 44 | 220 | 25.27% |
| PNC250117P00165000 | 2024-04-25 3:56PM EDT | 165.00 | 17.80 | 17.80 | 18.20 | 0.00 | - | 49 | 175 | 24.36% |
| PNC250117P00170000 | 2024-04-22 10:23AM EDT | 170.00 | 22.60 | 20.70 | 21.40 | 0.00 | - | 7 | 12 | 24.06% |
| PNC250117P00175000 | 2023-10-17 2:13PM EDT | 175.00 | 55.75 | 46.10 | 47.40 | 0.00 | - | 8 | 0 | 65.73% |
| PNC250117P00180000 | 2022-12-01 12:03PM EDT | 180.00 | 31.10 | 33.30 | 36.90 | 0.00 | - | 6 | 78 | 40.49% |
| PNC250117P00185000 | 2022-09-27 3:46PM EDT | 185.00 | 47.50 | 35.10 | 39.20 | 0.00 | - | 1 | 1 | 37.76% |
| PNC250117P00190000 | 2023-01-09 1:14PM EDT | 190.00 | 35.50 | 34.80 | 38.30 | 0.00 | - | 18 | 0 | 27.23% |
| PNC250117P00200000 | 2023-03-14 1:53PM EDT | 200.00 | 71.90 | 78.70 | 83.00 | 0.00 | - | - | 2 | 95.77% |
| PNC250117P00210000 | 2023-02-03 10:46AM EDT | 210.00 | 48.25 | 56.00 | 60.50 | 0.00 | - | 10 | 9 | 40.25% |
| PNC250117P00220000 | 2023-01-12 11:44AM EDT | 220.00 | 55.55 | 59.00 | 64.00 | 0.00 | - | - | 0 | 17.97% |
| PNC250117P00240000 | 2023-01-12 4:06PM EDT | 240.00 | 73.51 | 78.00 | 83.00 | 0.00 | - | - | 0 | 0.00% |
| PNC250117P00250000 | 2023-03-10 12:20PM EDT | 250.00 | 110.40 | 127.30 | 131.80 | 0.00 | - | 2 | 0 | 111.98% |
© 2024 Yahoo. All rights reserved.