The PNC Financial Services Group, Inc. (PNC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:18AM EDT. Market open.
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC250620C00080000 | 2024-04-10 2:12PM EDT | 80.00 | 75.24 | 73.00 | 77.50 | 0.00 | - | - | 1 | 52.06% |
| PNC250620C00090000 | 2024-04-09 11:01AM EDT | 90.00 | 70.42 | 64.00 | 68.30 | 0.00 | - | - | 3 | 47.42% |
| PNC250620C00125000 | 2024-04-10 10:57AM EDT | 125.00 | 39.00 | 36.70 | 38.00 | 0.00 | - | - | 1 | 34.50% |
| PNC250620C00140000 | 2024-04-17 9:30AM EDT | 140.00 | 24.00 | 26.70 | 28.50 | 0.00 | - | 4 | 6 | 33.37% |
| PNC250620C00145000 | 2024-04-02 10:15AM EDT | 145.00 | 27.68 | 23.60 | 25.60 | 0.00 | - | - | 1 | 32.85% |
| PNC250620C00150000 | 2024-05-01 9:43AM EDT | 150.00 | 21.27 | 20.90 | 22.10 | -0.95 | -4.28% | 1 | 8 | 31.11% |
| PNC250620C00155000 | 2024-04-23 11:13AM EDT | 155.00 | 21.10 | 18.40 | 20.60 | 0.00 | - | 3 | 6 | 32.24% |
| PNC250620C00160000 | 2024-04-08 9:34AM EDT | 160.00 | 18.95 | 16.10 | 18.00 | 0.00 | - | 1 | 2 | 31.37% |
| PNC250620C00165000 | 2024-03-21 10:03AM EDT | 165.00 | 16.02 | 13.60 | 14.50 | 0.00 | - | - | 1 | 28.86% |
| PNC250620C00170000 | 2024-04-24 2:57PM EDT | 170.00 | 14.23 | 12.10 | 12.80 | 0.00 | - | 1 | 2 | 28.82% |
| PNC250620C00190000 | 2024-04-16 9:48AM EDT | 190.00 | 5.00 | 6.50 | 7.00 | 0.00 | - | 5 | 6 | 27.61% |
| PNC250620C00195000 | 2024-04-26 3:42PM EDT | 195.00 | 6.60 | 5.60 | 6.00 | 0.00 | - | 1 | 3 | 27.45% |
| PNC250620C00200000 | 2024-04-10 10:24AM EDT | 200.00 | 5.88 | 4.60 | 5.10 | 0.00 | - | - | 1 | 27.24% |
| PNC250620C00220000 | 2024-03-18 2:39PM EDT | 220.00 | 2.45 | 1.80 | 2.20 | 0.00 | - | - | 4 | 25.45% |
| PNC250620C00230000 | 2024-04-02 12:25PM EDT | 230.00 | 2.70 | 1.65 | 1.90 | 0.00 | - | - | 1 | 26.63% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC250620P00080000 | 2024-04-22 9:30AM EDT | 80.00 | 1.20 | 0.55 | 2.00 | 0.00 | - | 5 | 8 | 44.57% |
| PNC250620P00085000 | 2024-04-22 9:30AM EDT | 85.00 | 1.73 | 1.25 | 1.75 | 0.00 | - | - | 2 | 39.75% |
| PNC250620P00100000 | 2024-04-15 2:00PM EDT | 100.00 | 3.55 | 2.55 | 2.95 | 0.00 | - | 1 | 2 | 35.50% |
| PNC250620P00105000 | 2024-04-30 10:10AM EDT | 105.00 | 3.11 | 3.10 | 3.50 | 0.00 | - | 2 | 3 | 34.25% |
| PNC250620P00110000 | 2024-04-26 1:49PM EDT | 110.00 | 3.51 | 3.80 | 4.20 | 0.00 | - | 2 | 4 | 33.23% |
| PNC250620P00115000 | 2024-04-16 1:30PM EDT | 115.00 | 6.00 | 4.50 | 4.90 | 0.00 | - | 26 | 28 | 31.96% |
| PNC250620P00125000 | 2024-04-25 2:17PM EDT | 125.00 | 6.50 | 6.40 | 6.90 | 0.00 | - | - | 10 | 30.12% |
| PNC250620P00130000 | 2024-04-22 12:48PM EDT | 130.00 | 7.81 | 7.70 | 8.00 | 0.00 | - | - | 1 | 29.01% |
| PNC250620P00135000 | 2024-04-30 12:31PM EDT | 135.00 | 9.20 | 9.00 | 9.40 | 0.00 | - | 7 | 17 | 28.19% |
| PNC250620P00145000 | 2024-04-17 1:47PM EDT | 145.00 | 15.50 | 12.30 | 13.00 | 0.00 | - | - | 1 | 26.99% |
| PNC250620P00150000 | 2024-04-01 12:29PM EDT | 150.00 | 13.53 | 14.30 | 15.00 | 0.00 | - | - | 2 | 26.22% |
| PNC250620P00155000 | 2024-04-30 2:22PM EDT | 155.00 | 16.70 | 16.60 | 17.30 | 0.00 | - | 3 | 6 | 25.60% |
| PNC250620P00160000 | 2024-04-30 2:22PM EDT | 160.00 | 19.10 | 19.00 | 19.80 | 0.00 | - | 8 | 9 | 24.93% |
© 2024 Yahoo. All rights reserved.