New Zealand markets closed

The PNC Financial Services Group, Inc. (PNC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
147.81+0.61 (+0.41%)
At close: 04:00PM EST
147.39 -0.42 (-0.28%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor8 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PNC240308C001340002024-02-21 9:43AM EST134.008.2012.2016.200.00--351.56%
PNC240308C001350002024-02-21 10:09AM EST135.009.3011.2015.200.00--389.84%
PNC240308C001370002024-02-21 9:35AM EST137.006.309.2013.200.00--181.35%
PNC240308C001380002024-02-21 9:33AM EST138.006.008.5012.200.00--177.03%
PNC240308C001390002024-02-22 9:54AM EST139.009.607.5011.300.00-10474.19%
PNC240308C001400002024-02-21 10:23AM EST140.005.396.309.000.00-2749.29%
PNC240308C001410002024-02-28 2:36PM EST141.005.906.707.800.00-82141.99%
PNC240308C001430002024-02-28 10:05AM EST143.005.505.405.800.00-1534.25%
PNC240308C001440002024-02-27 3:04PM EST144.003.554.605.000.00-61433.18%
PNC240308C001450002024-03-01 3:56PM EST145.004.203.704.20+1.25+42.37%96931.57%
PNC240308C001460002024-03-01 2:58PM EST146.003.503.203.60+1.11+46.44%83431.98%
PNC240308C001470002024-03-01 2:13PM EST147.002.852.602.90+0.32+12.65%163130.37%
PNC240308C001480002024-03-01 2:57PM EST148.002.352.052.25+0.50+27.03%371328.69%
PNC240308C001490002024-03-01 2:21PM EST149.001.811.601.90-0.04-2.16%11529.88%
PNC240308C001500002024-03-01 2:58PM EST150.001.431.251.50+0.23+19.17%9020329.66%
PNC240308C001525002024-03-01 3:13PM EST152.500.650.600.75+0.10+18.18%21911028.96%
PNC240308C001550002024-03-01 3:33PM EST155.000.300.250.40+0.02+7.14%3868330.08%
PNC240308C001575002024-03-01 2:09PM EST157.500.190.100.25+0.06+46.15%3551732.62%
PNC240308C001600002024-02-21 10:21AM EST160.000.150.050.150.00-12234.57%
PNC240308C001650002024-02-21 12:57PM EST165.000.090.000.100.00-12341.80%
PNC240308C001700002024-02-09 12:28PM EST170.000.100.000.500.00-11159.96%
PNC240308C001750002024-02-06 3:10PM EST175.000.150.001.900.00--493.80%
PNC240308C001850002024-02-06 3:23PM EST185.000.050.000.750.00--1194.24%
Putsfor8 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PNC240308P000800002024-02-01 11:24AM EST80.000.050.000.050.00--2164.06%
PNC240308P001100002024-02-07 9:44AM EST110.000.100.002.150.00--2155.81%
PNC240308P001200002024-02-16 1:49PM EST120.000.060.000.150.00-515270.31%
PNC240308P001250002024-02-21 11:57AM EST125.000.100.001.050.00-5683.89%
PNC240308P001280002024-03-01 3:11PM EST128.000.060.000.10+0.02+50.00%2753.42%
PNC240308P001300002024-02-29 12:31PM EST130.000.050.000.100.00-14148.44%
PNC240308P001310002024-02-26 2:18PM EST131.000.100.000.100.00-1146.09%
PNC240308P001320002024-02-26 11:08AM EST132.000.110.000.100.00-1143.56%
PNC240308P001330002024-02-22 3:08PM EST133.000.280.000.100.00-6641.21%
PNC240308P001350002024-02-29 9:30AM EST135.000.100.000.150.00-315039.16%
PNC240308P001370002024-03-01 3:31PM EST137.000.110.050.15-0.06-35.29%7633.99%
PNC240308P001380002024-03-01 12:15PM EST138.000.200.050.20-0.30-60.00%420733.40%
PNC240308P001390002024-03-01 11:05AM EST139.000.230.100.25-0.02-8.00%22832.32%
PNC240308P001400002024-03-01 3:34PM EST140.000.230.200.30-0.15-39.47%911930.91%
PNC240308P001410002024-02-29 9:40AM EST141.000.360.250.350.00-22929.20%
PNC240308P001420002024-03-01 3:40PM EST142.000.410.350.50-0.39-48.75%73229.30%
PNC240308P001430002024-03-01 3:56PM EST143.000.550.450.65-0.09-14.06%264328.61%
PNC240308P001440002024-03-01 3:57PM EST144.000.730.650.85-0.42-36.52%111328.08%
PNC240308P001450002024-03-01 12:31PM EST145.001.280.901.10-0.27-17.42%29127.56%
PNC240308P001460002024-03-01 3:56PM EST146.001.401.251.45-0.53-27.46%281327.59%
PNC240308P001470002024-03-01 3:56PM EST147.001.801.651.80-0.95-34.55%37326.78%
PNC240308P001480002024-03-01 9:48AM EST148.003.402.102.40+0.30+9.68%11428.20%
PNC240308P001490002024-03-01 3:45PM EST149.002.642.602.90-1.89-41.72%2727.52%
PNC240308P001500002024-03-01 3:44PM EST150.003.223.203.60-0.84-20.69%72128.49%