The PNC Financial Services Group, Inc. (PNC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC260116C00060000 | 2024-04-11 10:22AM EDT | 60.00 | 92.00 | 94.50 | 99.50 | 0.00 | - | 1 | 0 | 57.37% |
| PNC260116C00065000 | 2024-03-21 3:20PM EDT | 65.00 | 93.05 | 86.00 | 90.50 | 0.00 | - | 3 | 0 | 0.00% |
| PNC260116C00070000 | 2024-04-02 2:20PM EDT | 70.00 | 88.09 | 85.20 | 89.20 | 0.00 | - | 1 | 1 | 48.00% |
| PNC260116C00075000 | 2024-04-11 2:28PM EDT | 75.00 | 79.91 | 80.00 | 85.00 | 0.00 | - | 1 | 1 | 47.57% |
| PNC260116C00080000 | 2024-04-10 2:44PM EDT | 80.00 | 75.27 | 75.50 | 80.50 | 0.00 | - | 5 | 8 | 45.79% |
| PNC260116C00100000 | 2024-01-16 12:24PM EDT | 100.00 | 52.30 | 53.90 | 56.90 | 0.00 | - | 1 | 1 | 21.03% |
| PNC260116C00105000 | 2023-09-12 10:21AM EDT | 105.00 | 27.20 | 26.70 | 29.00 | 0.00 | - | - | 3 | 0.00% |
| PNC260116C00110000 | 2024-04-16 2:50PM EDT | 110.00 | 45.25 | 51.80 | 55.50 | 0.00 | - | 6 | 5 | 38.41% |
| PNC260116C00115000 | 2023-10-24 10:14AM EDT | 115.00 | 17.00 | 23.70 | 28.30 | 0.00 | - | - | 4 | 0.00% |
| PNC260116C00120000 | 2024-04-16 9:30AM EDT | 120.00 | 38.10 | 44.70 | 46.40 | 0.00 | - | 1 | 257 | 33.86% |
| PNC260116C00125000 | 2024-04-16 9:55AM EDT | 125.00 | 32.90 | 41.50 | 44.50 | 0.00 | - | 1 | 22 | 35.80% |
| PNC260116C00130000 | 2024-03-13 3:08PM EDT | 130.00 | 35.65 | 33.50 | 37.30 | 0.00 | - | 1 | 30 | 29.32% |
| PNC260116C00135000 | 2024-04-01 3:01PM EDT | 135.00 | 38.63 | 34.90 | 37.00 | 0.00 | - | 1 | 6 | 33.12% |
| PNC260116C00140000 | 2024-03-20 10:46AM EDT | 140.00 | 28.66 | 29.40 | 31.00 | 0.00 | - | 1 | 17 | 28.54% |
| PNC260116C00145000 | 2024-04-24 12:37PM EDT | 145.00 | 30.77 | 29.20 | 32.00 | 0.00 | - | 1 | 38 | 33.30% |
| PNC260116C00150000 | 2024-04-25 3:16PM EDT | 150.00 | 27.54 | 26.30 | 27.80 | 0.00 | - | 1 | 104 | 30.90% |
| PNC260116C00155000 | 2024-04-25 3:16PM EDT | 155.00 | 24.94 | 24.20 | 25.10 | 0.00 | - | 1 | 49 | 30.29% |
| PNC260116C00160000 | 2024-04-26 3:52PM EDT | 160.00 | 22.20 | 21.80 | 23.00 | +0.30 | +1.37% | 3 | 56 | 30.24% |
| PNC260116C00165000 | 2024-04-18 2:20PM EDT | 165.00 | 15.60 | 19.50 | 20.70 | 0.00 | - | 1 | 43 | 29.76% |
| PNC260116C00170000 | 2024-03-28 12:48PM EDT | 170.00 | 20.35 | 17.50 | 18.60 | 0.00 | - | 2 | 69 | 29.36% |
| PNC260116C00175000 | 2024-04-16 9:40AM EDT | 175.00 | 11.92 | 15.60 | 16.80 | 0.00 | - | 10 | 22 | 29.15% |
| PNC260116C00180000 | 2024-04-26 2:18PM EDT | 180.00 | 14.96 | 13.90 | 15.00 | +0.27 | +1.84% | 1 | 55 | 28.77% |
| PNC260116C00185000 | 2024-03-04 10:40AM EDT | 185.00 | 11.50 | 13.10 | 13.80 | 0.00 | - | 5 | 116 | 28.99% |
| PNC260116C00190000 | 2024-04-10 3:30PM EDT | 190.00 | 11.39 | 10.90 | 11.90 | 0.00 | - | 2 | 37 | 28.15% |
| PNC260116C00195000 | 2024-02-13 11:45AM EDT | 195.00 | 6.87 | 6.30 | 10.50 | 0.00 | - | 1 | 21 | 27.80% |
| PNC260116C00200000 | 2024-03-04 3:38PM EDT | 200.00 | 9.00 | 9.20 | 10.00 | 0.00 | - | 1 | 41 | 28.51% |
| PNC260116C00210000 | 2024-04-10 3:30PM EDT | 210.00 | 7.09 | 6.70 | 7.70 | 0.00 | - | 2 | 8 | 27.78% |
| PNC260116C00220000 | 2024-04-10 10:27AM EDT | 220.00 | 6.13 | 5.30 | 6.20 | 0.00 | - | 6 | 4 | 27.70% |
| PNC260116C00230000 | 2024-03-22 11:11AM EDT | 230.00 | 4.68 | 3.70 | 4.40 | 0.00 | - | 7 | 10 | 26.55% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC260116P00060000 | 2024-04-02 12:44PM EDT | 60.00 | 1.26 | 0.45 | 1.90 | 0.00 | - | 1 | 26 | 49.51% |
| PNC260116P00065000 | 2024-04-16 1:33PM EDT | 65.00 | 1.70 | 1.00 | 2.20 | 0.00 | - | 1 | 125 | 47.47% |
| PNC260116P00070000 | 2024-03-21 3:48PM EDT | 70.00 | 1.67 | 1.10 | 3.00 | 0.00 | - | 1 | 3 | 47.67% |
| PNC260116P00075000 | 2024-04-22 2:09PM EDT | 75.00 | 1.85 | 1.10 | 2.95 | 0.00 | - | 1 | 24 | 43.97% |
| PNC260116P00080000 | 2023-12-11 1:37PM EDT | 80.00 | 3.40 | 2.65 | 3.80 | 0.00 | - | 10 | 16 | 43.83% |
| PNC260116P00085000 | 2024-02-05 1:46PM EDT | 85.00 | 4.30 | 3.50 | 3.90 | 0.00 | - | 1 | 2 | 40.92% |
| PNC260116P00090000 | 2024-03-28 9:58AM EDT | 90.00 | 3.30 | 2.95 | 3.50 | 0.00 | - | 1 | 9 | 36.59% |
| PNC260116P00095000 | 2024-02-01 4:50PM EDT | 95.00 | 6.00 | 4.80 | 5.70 | 0.00 | - | 7 | 7 | 39.79% |
| PNC260116P00100000 | 2024-02-01 12:39PM EDT | 100.00 | 6.70 | 5.60 | 6.60 | 0.00 | - | 11 | 20 | 38.86% |
| PNC260116P00105000 | 2024-04-03 12:21PM EDT | 105.00 | 5.63 | 4.90 | 5.60 | 0.00 | - | 1 | 70 | 33.59% |
| PNC260116P00110000 | 2024-04-23 1:57PM EDT | 110.00 | 6.07 | 5.70 | 6.40 | 0.00 | - | 1 | 9 | 32.50% |
| PNC260116P00115000 | 2024-04-01 9:42AM EDT | 115.00 | 7.03 | 6.60 | 7.60 | 0.00 | - | 2 | 33 | 32.03% |
| PNC260116P00120000 | 2024-04-11 2:31PM EDT | 120.00 | 9.10 | 7.60 | 8.70 | 0.00 | - | 2 | 276 | 31.15% |
| PNC260116P00125000 | 2024-04-09 2:42PM EDT | 125.00 | 9.30 | 8.80 | 9.80 | 0.00 | - | 2 | 243 | 30.10% |
| PNC260116P00130000 | 2024-04-22 12:34PM EDT | 130.00 | 11.27 | 10.10 | 11.00 | 0.00 | - | 1 | 24 | 29.06% |
| PNC260116P00135000 | 2024-04-24 12:37PM EDT | 135.00 | 12.00 | 11.50 | 12.70 | 0.00 | - | 2 | 54 | 28.59% |
| PNC260116P00140000 | 2024-02-13 1:38PM EDT | 140.00 | 19.00 | 16.90 | 17.80 | 0.00 | - | 10 | 14 | 32.56% |
| PNC260116P00145000 | 2024-04-11 2:36PM EDT | 145.00 | 17.10 | 14.90 | 16.20 | 0.00 | - | 1 | 3 | 27.16% |
| PNC260116P00150000 | 2024-04-11 3:16PM EDT | 150.00 | 19.30 | 16.90 | 18.30 | 0.00 | - | 1 | 14 | 26.60% |
| PNC260116P00155000 | 2024-04-25 1:41PM EDT | 155.00 | 20.00 | 19.00 | 20.50 | 0.00 | - | 2 | 6 | 25.96% |
| PNC260116P00160000 | 2023-12-12 12:19PM EDT | 160.00 | 29.26 | 23.70 | 28.20 | 0.00 | - | 9 | 9 | 31.89% |
| PNC260116P00165000 | 2024-01-31 4:02PM EDT | 165.00 | 26.40 | 28.70 | 30.60 | 0.00 | - | 1 | 0 | 31.04% |
| PNC260116P00170000 | 2024-03-26 3:33PM EDT | 170.00 | 28.79 | 26.40 | 27.60 | 0.00 | - | 9 | 6 | 23.40% |
| PNC260116P00180000 | 2023-12-12 12:33PM EDT | 180.00 | 42.60 | 35.50 | 40.50 | 0.00 | - | 18 | 10 | 30.81% |
| PNC260116P00190000 | 2023-12-11 2:42PM EDT | 190.00 | 50.73 | 43.00 | 48.00 | 0.00 | - | 10 | 0 | 31.03% |
| PNC260116P00200000 | 2024-03-26 3:33PM EDT | 200.00 | 49.19 | 46.40 | 47.80 | 0.00 | - | 9 | 14 | 19.41% |
| PNC260116P00220000 | 2024-03-01 3:13PM EDT | 220.00 | 72.48 | 60.00 | 61.50 | 0.00 | - | 18 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.