New Zealand markets close in 1 hour 19 minutes

The PNC Financial Services Group, Inc. (PNC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
154.26+1.49 (+0.98%)
At close: 04:00PM EDT
155.98 +1.72 (+1.11%)
After hours: 06:13PM EDT
In the money
Show:ListStraddle
Callsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PNC240531C001450002024-05-23 11:29AM EDT145.0010.587.2010.700.00-71367.09%
PNC240531C001480002024-05-22 10:19AM EDT148.009.985.708.40+9.98--365.33%
PNC240531C001500002024-05-24 12:17PM EDT150.003.604.406.40-2.00-35.71%11255.01%
PNC240531C001525002024-05-24 3:53PM EDT152.502.592.652.80+2.59-533524.90%
PNC240531C001550002024-05-24 3:31PM EDT155.001.010.801.35-0.74-42.29%12125423.46%
PNC240531C001575002024-05-24 3:51PM EDT157.500.400.400.50+0.40-18316122.46%
PNC240531C001600002024-05-24 3:36PM EDT160.000.100.100.20-0.09-47.37%12349123.98%
PNC240531C001625002024-05-22 3:53PM EDT162.500.260.000.100.00-88526.76%
PNC240531C001650002024-05-23 1:58PM EDT165.000.050.000.050.00-111929.10%
PNC240531C001675002024-05-22 2:20PM EDT167.500.050.002.150.00-11769.78%
PNC240531C001700002024-05-21 12:51PM EDT170.000.050.001.350.00-17467.53%
PNC240531C001750002024-04-30 3:45PM EDT175.000.180.002.150.00--392.63%
PNC240531C001850002024-04-29 2:32PM EDT185.000.050.002.150.00-50119.48%
Putsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PNC240531P001050002024-04-22 1:13PM EDT105.000.050.000.000.00--050.00%
PNC240531P001100002024-04-15 2:12PM EDT110.000.390.000.750.00--1162.70%
PNC240531P001150002024-04-29 2:32PM EDT115.000.050.002.150.00-50181.54%
PNC240531P001250002024-05-14 1:02PM EDT125.000.050.001.100.00--14118.85%
PNC240531P001300002024-05-23 10:30AM EDT130.000.050.000.100.00-1565.63%
PNC240531P001350002024-05-23 9:41AM EDT135.000.050.000.100.00-2852.93%
PNC240531P001390002024-05-22 9:50AM EDT139.000.030.000.10+0.03--547.85%
PNC240531P001400002024-05-24 10:18AM EDT140.000.100.000.10+0.05+100.00%1,242945.12%
PNC240531P001410002024-05-21 3:53PM EDT141.000.050.000.10+0.05--142.29%
PNC240531P001450002024-05-23 2:28PM EDT145.000.200.050.100.00-13431.15%
PNC240531P001460002024-05-24 3:41PM EDT146.000.140.050.15-0.06-30.00%4330.86%
PNC240531P001470002024-05-23 10:11AM EDT147.000.160.100.15+0.16--527.83%
PNC240531P001480002024-05-24 10:36AM EDT148.000.270.100.20+0.27-31426.56%
PNC240531P001490002024-05-24 10:18AM EDT149.000.440.200.30+0.44-1,243626.22%
PNC240531P001500002024-05-24 3:51PM EDT150.000.400.300.40-0.42-51.22%2068524.95%
PNC240531P001525002024-05-24 3:50PM EDT152.501.000.800.90-0.61-37.89%444722.78%
PNC240531P001550002024-05-24 11:15AM EDT155.002.571.852.00-0.51-16.56%18522.19%
PNC240531P001575002024-05-23 12:44PM EDT157.503.643.504.900.00-15741.31%
PNC240531P001600002024-05-24 3:23PM EDT160.006.475.306.40+2.86+79.22%154835.08%
PNC240531P001625002024-05-24 12:54PM EDT162.509.187.909.10+6.23+211.19%51248.19%