The PNC Financial Services Group, Inc. (PNC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC240419C00100000 | 2024-04-11 3:51PM EDT | 100.00 | 54.40 | 46.00 | 49.70 | 0.00 | - | 2 | 0 | 589.26% |
| PNC240419C00120000 | 2024-04-12 9:30AM EDT | 120.00 | 30.85 | 26.00 | 29.60 | 0.00 | - | 2 | 2 | 361.52% |
| PNC240419C00125000 | 2024-04-11 3:53PM EDT | 125.00 | 29.40 | 21.80 | 24.70 | 0.00 | - | 2 | 0 | 204.30% |
| PNC240419C00130000 | 2024-04-11 1:38PM EDT | 130.00 | 24.60 | 16.40 | 19.70 | 0.00 | - | 70 | 0 | 139.84% |
| PNC240419C00135000 | 2024-04-11 3:58PM EDT | 135.00 | 19.30 | 11.20 | 14.70 | 0.00 | - | 2 | 0 | 88.28% |
| PNC240419C00140000 | 2024-04-15 3:37PM EDT | 140.00 | 10.40 | 6.60 | 9.20 | 0.00 | - | 4 | 8 | 136.62% |
| PNC240419C00141000 | 2024-04-18 10:31AM EDT | 141.00 | 7.00 | 5.70 | 8.00 | +1.55 | +28.44% | 1 | 201 | 117.33% |
| PNC240419C00145000 | 2024-04-18 1:34PM EDT | 145.00 | 2.63 | 2.90 | 3.30 | -0.45 | -14.61% | 200 | 609 | 46.00% |
| PNC240419C00146000 | 2024-04-18 1:34PM EDT | 146.00 | 1.83 | 2.10 | 3.70 | +0.12 | +7.02% | 209 | 178 | 58.64% |
| PNC240419C00147000 | 2024-04-18 11:27AM EDT | 147.00 | 1.25 | 1.40 | 1.60 | +0.05 | +4.17% | 25 | 57 | 35.65% |
| PNC240419C00148000 | 2024-04-18 2:16PM EDT | 148.00 | 0.75 | 0.85 | 1.00 | -0.40 | -34.78% | 20 | 65 | 34.13% |
| PNC240419C00149000 | 2024-04-18 3:34PM EDT | 149.00 | 0.50 | 0.45 | 0.60 | +0.03 | +6.38% | 51 | 269 | 34.33% |
| PNC240419C00150000 | 2024-04-18 2:34PM EDT | 150.00 | 0.25 | 0.20 | 0.30 | -0.25 | -50.00% | 232 | 873 | 33.11% |
| PNC240419C00152500 | 2024-04-18 3:39PM EDT | 152.50 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 18 | 238 | 40.04% |
| PNC240419C00155000 | 2024-04-18 10:54AM EDT | 155.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 7 | 3,789 | 48.83% |
| PNC240419C00157500 | 2024-04-18 12:52PM EDT | 157.50 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 24 | 271 | 55.86% |
| PNC240419C00160000 | 2024-04-18 12:23PM EDT | 160.00 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 10 | 7,332 | 67.97% |
| PNC240419C00162500 | 2024-04-16 1:44PM EDT | 162.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 64 | 1,152 | 78.91% |
| PNC240419C00165000 | 2024-04-18 11:39AM EDT | 165.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 2 | 757 | 89.84% |
| PNC240419C00167500 | 2024-04-16 3:51PM EDT | 167.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 14 | 41 | 100.78% |
| PNC240419C00170000 | 2024-04-17 10:11AM EDT | 170.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 1,506 | 110.94% |
| PNC240419C00172500 | 2024-04-15 10:40AM EDT | 172.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 10 | 383 | 121.09% |
| PNC240419C00175000 | 2024-04-12 12:19PM EDT | 175.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 6 | 547 | 131.25% |
| PNC240419C00180000 | 2024-03-22 10:30AM EDT | 180.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 56 | 150.00% |
| PNC240419C00185000 | 2024-03-28 11:48AM EDT | 185.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 41 | 167.19% |
| PNC240419C00190000 | 2024-03-04 11:42AM EDT | 190.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 9 | 185.94% |
| PNC240419C00195000 | 2024-03-05 2:49PM EDT | 195.00 | 0.17 | 0.00 | 0.50 | 0.00 | - | - | 1 | 274.22% |
| PNC240419C00210000 | 2024-02-06 4:23PM EDT | 210.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | - | 47 | 342.19% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC240419P00075000 | 2024-02-09 2:43PM EDT | 75.00 | 0.10 | 0.00 | 0.90 | 0.00 | - | - | 10 | 693.36% |
| PNC240419P00090000 | 2024-03-11 3:08PM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| PNC240419P00095000 | 2024-02-15 12:05PM EDT | 95.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 19 | 461.72% |
| PNC240419P00100000 | 2024-03-18 1:21PM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 43 | 284.38% |
| PNC240419P00105000 | 2024-03-11 3:26PM EDT | 105.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 8 | 30 | 273.44% |
| PNC240419P00110000 | 2024-04-15 3:10PM EDT | 110.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 63 | 221.88% |
| PNC240419P00115000 | 2024-04-15 3:19PM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 215 | 190.63% |
| PNC240419P00120000 | 2024-04-15 2:12PM EDT | 120.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 172 | 162.50% |
| PNC240419P00125000 | 2024-04-15 12:26PM EDT | 125.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 6 | 158 | 146.09% |
| PNC240419P00130000 | 2024-04-16 1:14PM EDT | 130.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 8 | 6,745 | 105.47% |
| PNC240419P00132000 | 2024-04-16 9:54AM EDT | 132.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 6 | 37 | 103.91% |
| PNC240419P00133000 | 2024-04-16 10:06AM EDT | 133.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 4 | 16 | 143.55% |
| PNC240419P00134000 | 2024-04-16 9:51AM EDT | 134.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 15 | 12 | 135.55% |
| PNC240419P00135000 | 2024-04-18 3:51PM EDT | 135.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 11 | 10,210 | 78.13% |
| PNC240419P00136000 | 2024-04-17 1:15PM EDT | 136.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 66 | 103 | 89.84% |
| PNC240419P00137000 | 2024-04-17 10:23AM EDT | 137.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 372 | 73.83% |
| PNC240419P00138000 | 2024-04-17 10:05AM EDT | 138.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 1 | 32 | 76.95% |
| PNC240419P00139000 | 2024-04-17 2:39PM EDT | 139.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 40 | 134 | 95.90% |
| PNC240419P00140000 | 2024-04-18 9:30AM EDT | 140.00 | 0.03 | 0.00 | 0.05 | -0.04 | -57.14% | 10 | 447 | 50.00% |
| PNC240419P00141000 | 2024-04-17 3:53PM EDT | 141.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 74 | 50.00% |
| PNC240419P00142000 | 2024-04-18 10:31AM EDT | 142.00 | 0.05 | 0.00 | 0.10 | -0.12 | -70.59% | 4 | 86 | 50.20% |
| PNC240419P00143000 | 2024-04-18 11:21AM EDT | 143.00 | 0.05 | 0.00 | 0.10 | -0.23 | -82.14% | 4 | 370 | 43.36% |
| PNC240419P00144000 | 2024-04-18 3:38PM EDT | 144.00 | 0.10 | 0.05 | 0.15 | -0.23 | -69.70% | 33 | 280 | 40.23% |
| PNC240419P00145000 | 2024-04-18 3:57PM EDT | 145.00 | 0.15 | 0.10 | 0.20 | -0.35 | -70.00% | 19 | 901 | 35.45% |
| PNC240419P00146000 | 2024-04-18 1:29PM EDT | 146.00 | 0.50 | 0.25 | 0.40 | -0.58 | -53.70% | 25 | 120 | 35.69% |
| PNC240419P00147000 | 2024-04-18 3:52PM EDT | 147.00 | 0.50 | 0.45 | 0.65 | -0.70 | -58.33% | 67 | 1,581 | 33.59% |
| PNC240419P00148000 | 2024-04-18 3:44PM EDT | 148.00 | 1.10 | 0.95 | 1.10 | -0.97 | -46.86% | 31 | 122 | 33.79% |
| PNC240419P00149000 | 2024-04-18 12:01PM EDT | 149.00 | 1.83 | 1.45 | 1.75 | +0.03 | +1.67% | 21 | 527 | 35.74% |
| PNC240419P00150000 | 2024-04-18 3:44PM EDT | 150.00 | 2.50 | 1.45 | 2.45 | -0.05 | -1.96% | 14 | 918 | 34.86% |
| PNC240419P00152500 | 2024-04-18 2:10PM EDT | 152.50 | 5.50 | 3.60 | 6.00 | -0.30 | -5.17% | 47 | 150 | 101.32% |
| PNC240419P00155000 | 2024-04-18 12:47PM EDT | 155.00 | 7.21 | 5.30 | 8.20 | -0.27 | -3.61% | 10 | 556 | 113.09% |
| PNC240419P00157500 | 2024-04-17 2:58PM EDT | 157.50 | 11.50 | 7.60 | 11.50 | 0.00 | - | 160 | 24 | 169.04% |
| PNC240419P00160000 | 2024-04-17 2:28PM EDT | 160.00 | 13.20 | 10.70 | 13.70 | 0.00 | - | 569 | 30 | 82.42% |
| PNC240419P00162500 | 2024-04-17 2:58PM EDT | 162.50 | 13.70 | 13.00 | 16.50 | 0.00 | - | 190 | 40 | 103.52% |
| PNC240419P00165000 | 2024-04-12 10:36AM EDT | 165.00 | 14.15 | 15.60 | 19.00 | 0.00 | - | 2 | 0 | 123.83% |
| PNC240419P00167500 | 2024-03-28 1:16PM EDT | 167.50 | 8.90 | 17.80 | 21.50 | 0.00 | - | 8 | 0 | 107.03% |
| PNC240419P00170000 | 2024-03-28 12:34PM EDT | 170.00 | 11.00 | 20.30 | 23.80 | 0.00 | - | 1 | 0 | 258.69% |
© 2024 Yahoo. All rights reserved.