New Zealand markets open in 5 hours 21 minutes

The PNC Financial Services Group, Inc. (PNC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
173.66-1.38 (-0.79%)
As of 12:39PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PNC220819C001250002022-06-28 10:42AM EDT125.0038.5036.4037.500.00-100.00%
PNC220819C001350002022-06-30 2:27PM EDT135.0024.7031.1032.900.00--100.00%
PNC220819C001400002022-07-07 11:08AM EDT140.0023.1927.1027.800.00-1100.00%
PNC220819C001410002022-07-21 1:31PM EDT141.0020.8031.2033.000.00-50134.38%
PNC220819C001450002022-07-20 10:52AM EDT145.0017.1027.5028.900.00-817111.72%
PNC220819C001500002022-08-03 12:34PM EDT150.0015.6022.9023.300.00-31110.00%
PNC220819C001525002022-07-26 12:40PM EDT152.5012.9019.9021.400.00--3685.16%
PNC220819C001550002022-08-17 10:36AM EDT155.0018.7518.0018.30+3.80+25.42%51380.00%
PNC220819C001575002022-07-29 11:28AM EDT157.509.2015.4015.800.00-1550.00%
PNC220819C001600002022-08-16 3:31PM EDT160.0012.8313.0013.40-2.70-17.39%18720.00%
PNC220819C001625002022-08-11 12:26PM EDT162.509.1010.5011.000.00-5900.00%
PNC220819C001650002022-08-17 11:03AM EDT165.008.568.208.50-1.80-17.37%38310.00%
PNC220819C001675002022-08-15 3:31PM EDT167.506.805.806.100.00-21540.00%
PNC220819C001700002022-08-17 11:18AM EDT170.003.803.503.90-1.75-31.53%826421.68%
PNC220819C001725002022-08-16 12:29PM EDT172.504.231.702.000.00-3019821.44%
PNC220819C001750002022-08-17 10:30AM EDT175.000.900.600.80-0.90-50.00%343121.68%
PNC220819C001775002022-08-17 9:45AM EDT177.500.160.100.25-0.54-77.14%120022.22%
PNC220819C001800002022-08-16 2:49PM EDT180.000.260.000.750.00-3852544.92%
PNC220819C001825002022-08-09 10:23AM EDT182.500.050.000.050.00--228.71%
PNC220819C001850002022-08-16 11:01AM EDT185.000.220.000.450.00-520555.52%
PNC220819C001900002022-08-16 2:23PM EDT190.000.100.000.750.00-830668.65%
PNC220819C001950002022-08-09 10:23AM EDT195.000.050.000.550.00-25,36577.93%
PNC220819C002000002022-08-16 10:21AM EDT200.000.380.000.750.00-233996.97%
PNC220819C002100002022-08-09 2:32PM EDT210.000.500.000.750.00-4317122.36%
PNC220819C002200002022-08-17 12:15PM EDT220.000.050.000.050.00-530599.61%
PNC220819C002300002022-07-06 10:57AM EDT230.000.200.002.150.00-101226205.81%
PNC220819C002400002022-07-06 10:55AM EDT240.000.100.000.750.00-526583187.11%
PNC220819C002500002022-07-15 9:38AM EDT250.000.050.002.150.00-2236250.10%
PNC220819C002600002022-05-18 3:06PM EDT260.000.100.000.800.00-145226.17%
PNC220819C002700002022-05-05 1:40PM EDT270.000.100.004.800.00-12344.92%
PNC220819C002800002022-03-01 12:55PM EDT280.000.250.002.150.00-145307.23%
PNC220819C002900002022-01-07 4:42PM EDT290.001.570.102.200.00-63328.52%
PNC220819C003000002022-07-15 10:09AM EDT300.000.050.000.050.00-3101,853209.38%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PNC220819P000800002022-07-15 10:59AM EDT80.000.050.000.100.00--5328.13%
PNC220819P000900002022-07-18 3:49PM EDT90.000.050.000.150.00--8294.53%
PNC220819P000950002022-07-20 1:56PM EDT95.000.050.000.750.00-695340.23%
PNC220819P001000002022-07-20 1:55PM EDT100.000.050.000.750.00-228314.45%
PNC220819P001050002022-08-02 12:08PM EDT105.000.050.000.750.00-1129289.84%
PNC220819P001100002022-07-28 3:02PM EDT110.000.120.000.750.00-1220266.21%
PNC220819P001150002022-07-15 12:33PM EDT115.000.440.000.100.00-15271183.59%
PNC220819P001200002022-08-02 3:43PM EDT120.000.050.000.050.00-1248153.91%
PNC220819P001250002022-08-10 1:58PM EDT125.000.050.000.750.00-2146200.78%
PNC220819P001300002022-08-15 2:04PM EDT130.000.020.000.750.00-1191180.27%
PNC220819P001350002022-08-15 3:13PM EDT135.000.020.000.150.00-5866124.22%
PNC220819P001400002022-08-15 9:30AM EDT140.000.360.000.750.00-7959140.82%
PNC220819P001410002022-08-17 9:55AM EDT141.000.100.000.05+0.05+100.00%5023791.41%
PNC220819P001420002022-08-04 2:15PM EDT142.000.320.001.200.00-123147.07%
PNC220819P001430002022-08-04 11:38AM EDT143.000.350.000.750.00-26129.30%
PNC220819P001440002022-08-10 3:38PM EDT144.000.050.001.200.00-718138.87%
PNC220819P001450002022-08-15 9:30AM EDT145.000.410.000.050.00-1023880.47%
PNC220819P001460002022-08-02 1:57PM EDT146.000.550.000.750.00-211117.97%
PNC220819P001470002022-08-12 12:33PM EDT147.000.050.001.200.00-944126.66%
PNC220819P001480002022-08-04 12:50PM EDT148.000.550.001.200.00-526122.66%
PNC220819P001490002022-08-02 1:02PM EDT149.000.650.001.200.00-1029118.56%
PNC220819P001500002022-08-16 12:49PM EDT150.000.020.000.150.00-171,46677.34%
PNC220819P001525002022-08-11 10:05AM EDT152.500.150.000.750.00-3036293.55%
PNC220819P001550002022-08-15 3:13PM EDT155.000.070.000.100.00-588058.59%
PNC220819P001575002022-08-15 1:59PM EDT157.500.200.000.750.00-614974.80%
PNC220819P001600002022-08-15 2:18PM EDT160.000.200.050.100.00-1363549.41%
PNC220819P001625002022-08-15 11:41AM EDT162.500.210.050.150.00-525145.12%
PNC220819P001650002022-08-17 10:03AM EDT165.000.150.100.250.00-372641.31%
PNC220819P001675002022-08-17 10:17AM EDT167.500.250.200.35-0.15-37.50%5017135.16%
PNC220819P001700002022-08-16 3:43PM EDT170.000.350.500.650.00-3298131.54%
PNC220819P001725002022-08-17 11:52AM EDT172.501.391.101.30+0.74+113.85%15929.10%
PNC220819P001750002022-08-16 2:33PM EDT175.001.152.352.650.00-2365630.23%
PNC220819P001800002022-08-16 3:55PM EDT180.004.806.807.200.00-2019847.41%
PNC220819P001850002022-08-16 1:24PM EDT185.009.1011.8012.300.00-514363.53%
PNC220819P001900002022-07-13 2:41PM EDT190.0036.4815.0016.600.00-84863.18%
PNC220819P001950002022-06-06 3:46PM EDT195.0024.4034.8037.400.00-61,369360.96%
PNC220819P002000002022-06-21 1:47PM EDT200.0045.3037.1040.400.00-15345.97%
PNC220819P002100002022-06-17 11:07AM EDT210.0058.3053.7056.900.00-254497.05%
PNC220819P002200002022-01-18 1:11AM EDT220.0017.9023.6025.500.00--00.00%
PNC220819P002300002022-03-04 12:46PM EDT230.0050.9850.5053.100.00-110.00%