New Zealand markets closed

The PNC Financial Services Group, Inc. (PNC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
204.20+0.09 (+0.04%)
At close: 04:00PM EST
204.20 0.00 (0.00%)
After hours: 05:58PM EST
In the money
Show:ListStraddle
Callsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PNC220128C001850002021-12-21 11:24AM EST185.0014.9015.2018.300.00--00.00%
PNC220128C001900002022-01-13 1:45PM EST190.0014.0014.3015.80-24.20-63.35%1071.34%
PNC220128C001950002022-01-24 1:43PM EST195.005.9010.0010.800.00-494560.01%
PNC220128C002000002022-01-25 12:57PM EST200.005.206.006.60+2.10+67.74%110652.54%
PNC220128C002025002022-01-25 3:09PM EST202.505.204.304.90+2.76+113.11%1520050.15%
PNC220128C002050002022-01-25 2:06PM EST205.003.102.703.40+1.35+77.14%203151.17%
PNC220128C002075002022-01-25 2:55PM EST207.502.651.502.15+1.75+194.44%157647.80%
PNC220128C002100002022-01-25 3:55PM EST210.001.200.501.35+0.50+71.43%3722946.92%
PNC220128C002125002022-01-25 10:21AM EST212.500.550.550.75-0.25-31.25%19745.22%
PNC220128C002150002022-01-25 11:51AM EST215.000.300.150.45+0.07+30.43%52445.85%
PNC220128C002175002022-01-20 11:38AM EST217.501.000.050.250.00-491346.00%
PNC220128C002200002022-01-25 11:04AM EST220.000.270.000.25-0.33-55.00%12052.34%
PNC220128C002225002022-01-21 10:59AM EST222.500.100.000.100.00-35949.32%
PNC220128C002250002022-01-21 3:53PM EST225.000.060.000.050.00-18049.22%
PNC220128C002275002022-01-20 2:30PM EST227.500.070.000.750.00-42576.17%
PNC220128C002300002022-01-19 10:04AM EST230.000.250.000.750.00-106482.03%
PNC220128C002325002022-01-18 12:11AM EST232.502.360.002.150.00-14112.60%
PNC220128C002350002022-01-19 10:04AM EST235.000.230.000.750.00-101293.46%
PNC220128C002375002022-01-18 12:11AM EST237.501.180.002.100.00--1124.76%
PNC220128C002400002022-01-18 12:11AM EST240.000.500.000.750.00-19104.30%
PNC220128C002425002022-01-18 12:11AM EST242.500.450.000.850.00--4112.31%
PNC220128C002450002022-01-18 12:11AM EST245.000.810.002.100.00--1143.02%
PNC220128C002475002022-01-18 9:40AM EST247.500.050.002.100.00--4148.83%
PNC220128C002500002022-01-18 9:39AM EST250.000.050.000.350.00--10109.77%
PNC220128C002650002022-01-18 12:11AM EST265.000.33-2.150.00--3222.07%
Putsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PNC220128P001300002022-01-24 2:56PM EST130.000.050.000.050.00-3562181.25%
PNC220128P001350002022-01-24 2:46PM EST135.000.050.000.050.00-2136167.19%
PNC220128P001450002022-01-18 9:36AM EST145.000.050.002.150.00--4248.14%
PNC220128P001500002022-01-19 2:05PM EST150.000.050.000.150.00-1518145.31%
PNC220128P001550002022-01-14 3:25PM EST155.000.500.000.150.00-12131.64%
PNC220128P001600002022-01-25 10:30AM EST160.000.100.000.15-0.80-88.89%21117.97%
PNC220128P001650002022-01-24 2:59PM EST165.000.350.000.400.00-1718121.09%
PNC220128P001700002022-01-25 12:08PM EST170.000.220.100.40+0.02+10.00%13110.74%
PNC220128P001750002022-01-25 3:50PM EST175.000.160.150.30-0.39-70.91%4594.14%
PNC220128P001800002022-01-25 2:57PM EST180.000.250.250.40-0.75-75.00%715585.55%
PNC220128P001850002022-01-25 3:30PM EST185.000.440.250.55-0.26-37.14%10224373.73%
PNC220128P001875002022-01-24 3:04PM EST187.501.050.350.700.00-2170.41%
PNC220128P001900002022-01-25 3:26PM EST190.000.650.550.80-0.66-50.38%165066.60%
PNC220128P001925002022-01-25 3:28PM EST192.500.750.450.95-2.45-76.56%183158.40%
PNC220128P001950002022-01-25 3:28PM EST195.000.950.951.90-2.15-69.35%134664.38%
PNC220128P001975002022-01-25 3:24PM EST197.501.151.301.55-4.93-81.09%313753.56%
PNC220128P002000002022-01-25 3:30PM EST200.001.961.802.50-5.44-73.51%10535953.30%
PNC220128P002025002022-01-25 2:37PM EST202.502.602.404.30-1.23-32.11%95156.35%
PNC220128P002050002022-01-24 3:34PM EST205.005.353.204.600.00-36156.59%
PNC220128P002075002022-01-25 3:06PM EST207.504.404.805.50-5.77-56.74%23748.54%
PNC220128P002100002022-01-24 3:07PM EST210.0010.506.407.200.00-16347.75%
PNC220128P002125002022-01-25 3:06PM EST212.507.908.409.90-3.50-30.70%42061.18%
PNC220128P002150002022-01-24 1:05PM EST215.0019.119.3012.200.00-21766.94%
PNC220128P002175002022-01-20 12:59PM EST217.508.2511.6014.900.00-65279.59%
PNC220128P002200002022-01-19 11:50AM EST220.008.8114.2017.300.00-124286.08%
PNC220128P002225002022-01-21 1:50PM EST222.5020.5116.5019.700.00-55691.99%
PNC220128P002250002022-01-21 3:53PM EST225.0024.1619.1022.300.00-611101.95%
PNC220128P002275002022-01-20 9:30AM EST227.5019.6821.5024.300.00-2596.97%
PNC220128P002300002022-01-18 2:27PM EST230.0013.1023.8027.500.00-21121.48%
PNC220128P002325002022-01-18 12:11AM EST232.5013.1026.5029.700.00--2121.34%
PNC220128P002350002022-01-18 9:35AM EST235.0013.4028.9032.400.00--0133.25%