PNC - The PNC Financial Services Group, Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC230616C00060000 | 2023-05-16 1:35PM EDT | 60.00 | 52.40 | 68.00 | 70.00 | 0.00 | - | - | 2 | 228.13% |
| PNC230616C00065000 | 2023-04-26 2:33PM EDT | 65.00 | 63.60 | 53.00 | 55.20 | 0.00 | - | - | 1 | 0.00% |
| PNC230616C00075000 | 2023-04-26 2:58PM EDT | 75.00 | 52.90 | 42.30 | 45.60 | 0.00 | - | 3 | 3 | 0.00% |
| PNC230616C00090000 | 2023-05-04 9:31AM EDT | 90.00 | 26.40 | 32.80 | 34.80 | 0.00 | - | 1 | 2 | 0.00% |
| PNC230616C00095000 | 2023-06-07 2:01PM EDT | 95.00 | 32.00 | 33.10 | 35.20 | 0.00 | - | 1 | 2 | 118.36% |
| PNC230616C00100000 | 2023-06-06 3:53PM EDT | 100.00 | 26.72 | 28.10 | 30.10 | 0.00 | - | 1 | 21 | 96.88% |
| PNC230616C00105000 | 2023-06-06 3:53PM EDT | 105.00 | 21.73 | 23.20 | 25.10 | 0.00 | - | 1 | 12 | 84.67% |
| PNC230616C00110000 | 2023-06-09 12:35PM EDT | 110.00 | 19.20 | 18.20 | 20.10 | +1.80 | +10.34% | 1 | 104 | 68.46% |
| PNC230616C00114000 | 2023-05-31 10:58AM EDT | 114.00 | 4.13 | 14.30 | 16.20 | 0.00 | - | - | 1 | 60.55% |
| PNC230616C00115000 | 2023-06-07 10:07AM EDT | 115.00 | 10.40 | 13.40 | 15.20 | 0.00 | - | 1 | 1,003 | 59.18% |
| PNC230616C00116000 | 2023-06-01 3:32PM EDT | 116.00 | 5.50 | 12.30 | 14.20 | 0.00 | - | 3 | 13 | 53.76% |
| PNC230616C00117000 | 2023-06-06 10:20AM EDT | 117.00 | 9.80 | 11.50 | 13.30 | 0.00 | - | 1 | 10 | 55.66% |
| PNC230616C00118000 | 2023-06-06 10:08AM EDT | 118.00 | 9.20 | 10.60 | 11.60 | 0.00 | - | 1 | 21 | 57.86% |
| PNC230616C00119000 | 2023-06-08 2:28PM EDT | 119.00 | 10.00 | 9.70 | 10.70 | 0.00 | - | 1 | 77 | 56.49% |
| PNC230616C00120000 | 2023-06-09 12:24PM EDT | 120.00 | 9.50 | 8.90 | 9.70 | +0.10 | +1.06% | 253 | 1,449 | 52.44% |
| PNC230616C00121000 | 2023-06-08 3:06PM EDT | 121.00 | 8.60 | 7.90 | 9.00 | 0.00 | - | 2 | 128 | 54.83% |
| PNC230616C00122000 | 2023-06-09 3:59PM EDT | 122.00 | 7.40 | 7.10 | 7.90 | -0.13 | -1.73% | 90 | 205 | 48.44% |
| PNC230616C00123000 | 2023-06-08 9:53AM EDT | 123.00 | 4.88 | 6.20 | 6.80 | 0.00 | - | 1 | 113 | 42.09% |
| PNC230616C00124000 | 2023-06-09 2:50PM EDT | 124.00 | 5.30 | 5.50 | 5.90 | +1.25 | +30.86% | 13 | 93 | 39.55% |
| PNC230616C00125000 | 2023-06-09 3:36PM EDT | 125.00 | 4.71 | 4.50 | 5.00 | -0.55 | -10.46% | 344 | 2,457 | 36.67% |
| PNC230616C00126000 | 2023-06-08 3:13PM EDT | 126.00 | 3.95 | 3.90 | 4.50 | -0.36 | -8.35% | 3 | 375 | 39.67% |
| PNC230616C00127000 | 2023-06-09 3:43PM EDT | 127.00 | 3.35 | 3.20 | 3.50 | +0.92 | +37.86% | 32 | 202 | 34.13% |
| PNC230616C00128000 | 2023-06-09 1:40PM EDT | 128.00 | 2.50 | 2.65 | 2.80 | -0.02 | -0.79% | 40 | 138 | 32.47% |
| PNC230616C00129000 | 2023-06-09 3:32PM EDT | 129.00 | 2.00 | 2.05 | 2.20 | -0.56 | -21.87% | 167 | 67 | 31.37% |
| PNC230616C00130000 | 2023-06-09 3:36PM EDT | 130.00 | 1.51 | 1.55 | 1.70 | -0.54 | -26.34% | 210 | 1,258 | 30.66% |
| PNC230616C00131000 | 2023-06-09 3:57PM EDT | 131.00 | 1.15 | 1.10 | 1.30 | -0.26 | -18.44% | 14 | 305 | 30.37% |
| PNC230616C00135000 | 2023-06-09 3:57PM EDT | 135.00 | 0.25 | 0.20 | 0.25 | -0.15 | -37.50% | 33 | 2,794 | 26.71% |
| PNC230616C00140000 | 2023-06-08 2:52PM EDT | 140.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 1 | 1,067 | 33.79% |
| PNC230616C00145000 | 2023-06-08 3:50PM EDT | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 1,066 | 40.43% |
| PNC230616C00150000 | 2023-06-02 1:35PM EDT | 150.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 3 | 746 | 53.13% |
| PNC230616C00155000 | 2023-05-18 3:45PM EDT | 155.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 2 | 359 | 76.56% |
| PNC230616C00160000 | 2023-06-05 11:39AM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 916 | 62.50% |
| PNC230616C00165000 | 2023-05-31 11:07AM EDT | 165.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 304 | 104.20% |
| PNC230616C00170000 | 2023-06-07 3:06PM EDT | 170.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 644 | 77.34% |
| PNC230616C00175000 | 2023-06-07 3:06PM EDT | 175.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 260 | 684 | 123.24% |
| PNC230616C00180000 | 2023-06-09 11:13AM EDT | 180.00 | 0.03 | 0.00 | 0.20 | -0.02 | -40.00% | 3 | 3,150 | 107.81% |
| PNC230616C00185000 | 2023-05-04 1:33PM EDT | 185.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 3 | 277 | 118.75% |
| PNC230616C00190000 | 2023-05-30 2:41PM EDT | 190.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 4 | 305 | 149.02% |
| PNC230616C00195000 | 2023-04-13 2:13PM EDT | 195.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1,327 | 156.84% |
| PNC230616C00200000 | 2023-05-03 11:09AM EDT | 200.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 10 | 0 | 154.30% |
| PNC230616C00210000 | 2023-05-05 3:41PM EDT | 210.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 64 | 152.73% |
| PNC230616C00220000 | 2023-05-19 9:30AM EDT | 220.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 2 | 28 | 192.58% |
| PNC230616C00230000 | 2022-11-11 2:35PM EDT | 230.00 | 0.70 | 0.00 | 1.45 | 0.00 | - | - | 11 | 229.00% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC230616P00060000 | 2023-06-02 12:40PM EDT | 60.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 225 | 203.13% |
| PNC230616P00065000 | 2023-06-05 9:30AM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 234 | 183.59% |
| PNC230616P00070000 | 2023-05-24 10:20AM EDT | 70.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 3 | 144 | 165.63% |
| PNC230616P00075000 | 2023-06-05 10:21AM EDT | 75.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 567 | 147.66% |
| PNC230616P00080000 | 2023-06-05 3:09PM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 266 | 399 | 131.25% |
| PNC230616P00085000 | 2023-06-06 1:53PM EDT | 85.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 330 | 423 | 125.78% |
| PNC230616P00090000 | 2023-06-09 11:53AM EDT | 90.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 2 | 977 | 101.56% |
| PNC230616P00095000 | 2023-06-08 1:19PM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 194 | 308 | 87.50% |
| PNC230616P00100000 | 2023-06-09 3:14PM EDT | 100.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 9 | 1,036 | 80.47% |
| PNC230616P00105000 | 2023-06-09 11:53AM EDT | 105.00 | 0.08 | 0.00 | 0.10 | +0.01 | +14.29% | 9 | 1,203 | 66.80% |
| PNC230616P00107000 | 2023-06-06 10:31AM EDT | 107.00 | 0.40 | 0.00 | 0.65 | 0.00 | - | 1 | 2 | 84.57% |
| PNC230616P00108000 | 2023-06-06 9:45AM EDT | 108.00 | 0.20 | 0.00 | 0.55 | 0.00 | - | 5 | 33 | 78.32% |
| PNC230616P00109000 | 2023-06-06 10:05AM EDT | 109.00 | 0.20 | 0.05 | 0.50 | 0.00 | - | 1 | 4 | 75.00% |
| PNC230616P00110000 | 2023-06-09 11:36AM EDT | 110.00 | 0.15 | 0.10 | 0.15 | +0.05 | +50.00% | 37 | 772 | 61.72% |
| PNC230616P00111000 | 2023-06-06 2:15PM EDT | 111.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 7 | 1 | 73.24% |
| PNC230616P00112000 | 2023-06-06 10:01AM EDT | 112.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 401 | 69.78% |
| PNC230616P00113000 | 2023-06-06 1:44PM EDT | 113.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 24 | 47 | 54.69% |
| PNC230616P00114000 | 2023-06-07 11:23AM EDT | 114.00 | 0.22 | 0.00 | 0.70 | 0.00 | - | 1 | 14 | 61.82% |
| PNC230616P00115000 | 2023-06-09 3:36PM EDT | 115.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 42 | 974 | 48.63% |
| PNC230616P00116000 | 2023-06-07 2:30PM EDT | 116.00 | 0.30 | 0.05 | 0.50 | 0.00 | - | 106 | 283 | 51.86% |
| PNC230616P00117000 | 2023-06-09 2:11PM EDT | 117.00 | 0.10 | 0.05 | 0.20 | -0.10 | -50.00% | 1 | 42 | 45.22% |
| PNC230616P00118000 | 2023-06-09 10:32AM EDT | 118.00 | 0.20 | 0.15 | 0.20 | -0.15 | -42.86% | 3 | 51 | 41.99% |
| PNC230616P00119000 | 2023-06-08 3:41PM EDT | 119.00 | 0.22 | 0.10 | 0.25 | 0.00 | - | 2 | 281 | 40.92% |
| PNC230616P00120000 | 2023-06-09 12:30PM EDT | 120.00 | 0.18 | 0.15 | 0.30 | -0.14 | -43.75% | 3 | 1,691 | 39.45% |
| PNC230616P00121000 | 2023-06-09 11:36AM EDT | 121.00 | 0.31 | 0.20 | 0.35 | -0.22 | -41.51% | 3 | 95 | 37.60% |
| PNC230616P00122000 | 2023-06-09 3:23PM EDT | 122.00 | 0.36 | 0.30 | 0.40 | -0.13 | -26.53% | 5 | 318 | 35.40% |
| PNC230616P00123000 | 2023-06-09 3:21PM EDT | 123.00 | 0.43 | 0.40 | 0.50 | -0.25 | -36.76% | 21 | 152 | 34.13% |
| PNC230616P00124000 | 2023-06-09 3:50PM EDT | 124.00 | 0.58 | 0.50 | 0.65 | -0.27 | -31.76% | 15 | 93 | 33.37% |
| PNC230616P00125000 | 2023-06-09 3:14PM EDT | 125.00 | 0.75 | 0.70 | 0.80 | -0.19 | -20.21% | 484 | 848 | 31.89% |
| PNC230616P00126000 | 2023-06-09 3:14PM EDT | 126.00 | 1.00 | 0.85 | 1.05 | -0.25 | -20.00% | 424 | 180 | 31.45% |
| PNC230616P00127000 | 2023-06-09 1:14PM EDT | 127.00 | 1.30 | 1.15 | 1.35 | -0.15 | -10.34% | 10 | 52 | 30.86% |
| PNC230616P00128000 | 2023-06-09 3:58PM EDT | 128.00 | 1.60 | 1.50 | 1.65 | -0.14 | -8.05% | 13 | 116 | 29.35% |
| PNC230616P00129000 | 2023-06-09 3:52PM EDT | 129.00 | 1.96 | 1.90 | 2.05 | -0.24 | -10.91% | 36 | 14 | 28.27% |
| PNC230616P00130000 | 2023-06-09 3:26PM EDT | 130.00 | 2.60 | 2.40 | 2.55 | -1.10 | -29.73% | 13 | 117 | 27.54% |
| PNC230616P00135000 | 2023-06-01 3:32PM EDT | 135.00 | 15.64 | 5.90 | 6.70 | 0.00 | - | 1 | 29 | 35.94% |
| PNC230616P00140000 | 2023-06-07 3:09PM EDT | 140.00 | 12.10 | 10.30 | 12.00 | 0.00 | - | 38 | 26 | 59.67% |
| PNC230616P00145000 | 2023-06-09 3:21PM EDT | 145.00 | 16.20 | 15.10 | 17.00 | +0.20 | +1.25% | 84 | 29 | 75.39% |
| PNC230616P00150000 | 2023-06-09 3:21PM EDT | 150.00 | 21.20 | 20.10 | 22.00 | +0.20 | +0.95% | 50 | 19 | 89.65% |
| PNC230616P00155000 | 2023-06-09 3:21PM EDT | 155.00 | 26.20 | 25.20 | 27.00 | +0.20 | +0.77% | 276 | 63 | 55.47% |
| PNC230616P00160000 | 2023-06-09 3:21PM EDT | 160.00 | 31.20 | 30.30 | 32.00 | +0.20 | +0.65% | 410 | 368 | 72.46% |
| PNC230616P00165000 | 2023-05-11 3:04PM EDT | 165.00 | 52.50 | 35.00 | 37.00 | 0.00 | - | 2 | 2 | 126.90% |
| PNC230616P00170000 | 2023-04-26 2:41PM EDT | 170.00 | 42.30 | 49.70 | 52.40 | 0.00 | - | 3 | 1 | 312.06% |
| PNC230616P00175000 | 2023-04-17 3:15PM EDT | 175.00 | 50.80 | 54.60 | 56.80 | 0.00 | - | 410 | 0 | 321.26% |
| PNC230616P00180000 | 2023-03-07 12:03PM EDT | 180.00 | 32.91 | 57.60 | 61.60 | 0.00 | - | 2 | 6 | 317.48% |
| PNC230616P00185000 | 2023-01-18 11:21AM EDT | 185.00 | 31.17 | 26.50 | 28.30 | 0.00 | - | 1 | 4 | 0.00% |
| PNC230616P00195000 | 2023-03-24 12:21PM EDT | 195.00 | 73.75 | 70.40 | 72.90 | 0.00 | - | 4 | 0 | 302.34% |
| PNC230616P00200000 | 2023-03-24 2:52PM EDT | 200.00 | 78.31 | 75.40 | 77.70 | 0.00 | - | 11 | 0 | 311.18% |
| PNC230616P00210000 | 2023-03-24 12:20PM EDT | 210.00 | 88.79 | 85.40 | 88.00 | 0.00 | - | 2 | 0 | 334.40% |
| PNC230616P00220000 | 2023-05-31 10:40AM EDT | 220.00 | 105.10 | 90.00 | 92.30 | 0.00 | - | - | 0 | 156.25% |
© 2023 Yahoo. All rights reserved.