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:
Strike:140.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC240419C00140000 | 2024-04-15 3:37PM EDT | 2024-04-19 | 10.40 | 6.60 | 9.20 | 0.00 | - | 4 | 8 | 96.58% |
| PNC240426C00140000 | 2024-04-11 1:30PM EDT | 2024-04-26 | 15.30 | 7.10 | 9.40 | 0.00 | - | 20 | 0 | 48.46% |
| PNC240503C00140000 | 2024-04-16 10:46AM EDT | 2024-05-03 | 9.30 | 8.80 | 11.00 | 0.00 | - | 23 | 13 | 52.30% |
| PNC240517C00140000 | 2024-04-17 11:27AM EDT | 2024-05-17 | 8.90 | 8.60 | 10.30 | 0.00 | - | 1 | 113 | 33.26% |
| PNC240621C00140000 | 2024-04-15 2:01PM EDT | 2024-06-21 | 14.94 | 12.10 | 13.90 | 0.00 | - | 13 | 272 | 38.98% |
| PNC240719C00140000 | 2024-04-16 11:47AM EDT | 2024-07-19 | 13.80 | 12.40 | 15.90 | 0.00 | - | 3 | 6 | 39.84% |
| PNC240816C00140000 | 2024-04-16 10:07AM EDT | 2024-08-16 | 12.80 | 13.80 | 16.40 | 0.00 | - | 4 | 20 | 36.50% |
| PNC240920C00140000 | 2024-02-02 1:28PM EDT | 2024-09-20 | 16.35 | 15.40 | 17.30 | 0.00 | - | 1 | 4 | 34.63% |
| PNC241220C00140000 | 2024-03-06 10:51AM EDT | 2024-12-20 | 20.13 | 24.90 | 25.30 | 0.00 | - | 1 | 6 | 44.97% |
| PNC250117C00140000 | 2024-04-16 9:33AM EDT | 2025-01-17 | 19.35 | 19.70 | 21.80 | 0.00 | - | 5 | 305 | 35.39% |
| PNC250620C00140000 | 2024-04-17 9:30AM EDT | 2025-06-20 | 24.00 | 22.90 | 26.00 | 0.00 | - | 4 | 6 | 35.27% |
| PNC260116C00140000 | 2024-03-20 10:46AM EDT | 2026-01-16 | 28.66 | 26.50 | 28.70 | 0.00 | - | 1 | 17 | 32.56% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC240419P00140000 | 2024-04-18 9:58AM EDT | 2024-04-19 | 0.03 | 0.00 | 0.05 | -0.04 | -57.14% | 10 | 447 | 39.45% |
| PNC240426P00140000 | 2024-04-18 3:51PM EDT | 2024-04-26 | 0.30 | 0.25 | 0.35 | -0.15 | -33.33% | 5 | 193 | 28.66% |
| PNC240503P00140000 | 2024-04-17 10:24AM EDT | 2024-05-03 | 0.89 | 0.65 | 0.80 | -0.06 | -6.32% | 10 | 224 | 28.08% |
| PNC240510P00140000 | 2024-04-18 2:26PM EDT | 2024-05-10 | 1.21 | 1.05 | 1.20 | -0.14 | -10.37% | 1 | 33 | 27.44% |
| PNC240517P00140000 | 2024-04-18 3:43PM EDT | 2024-05-17 | 1.50 | 1.40 | 1.55 | -0.40 | -21.05% | 219 | 10,924 | 26.86% |
| PNC240524P00140000 | 2024-04-15 3:54PM EDT | 2024-05-24 | 2.29 | 1.80 | 2.10 | 0.00 | - | 2 | 3 | 27.93% |
| PNC240621P00140000 | 2024-04-18 3:11PM EDT | 2024-06-21 | 3.00 | 2.90 | 3.10 | -0.40 | -11.76% | 17 | 1,983 | 25.90% |
| PNC240719P00140000 | 2024-04-17 2:46PM EDT | 2024-07-19 | 4.70 | 4.50 | 4.80 | 0.00 | - | 8 | 136 | 28.13% |
| PNC240816P00140000 | 2024-04-18 11:43AM EDT | 2024-08-16 | 5.40 | 5.40 | 5.60 | -0.50 | -8.47% | 12 | 34 | 27.26% |
| PNC240920P00140000 | 2024-04-17 12:19PM EDT | 2024-09-20 | 7.20 | 6.30 | 6.60 | 0.00 | - | 12 | 58 | 26.83% |
| PNC241115P00140000 | 2024-04-16 1:55PM EDT | 2024-11-15 | 9.00 | 8.30 | 8.60 | 0.00 | - | 4 | 8 | 27.80% |
| PNC241220P00140000 | 2024-03-15 3:22PM EDT | 2024-12-20 | 9.90 | 8.90 | 9.20 | 0.00 | - | 2 | 32 | 27.08% |
| PNC250117P00140000 | 2024-04-18 10:20AM EDT | 2025-01-17 | 10.15 | 9.90 | 10.30 | -0.52 | -4.87% | 1 | 292 | 27.95% |
| PNC260116P00140000 | 2024-02-13 1:38PM EDT | 2026-01-16 | 19.00 | 16.90 | 17.80 | 0.00 | - | 10 | 14 | 28.51% |
© 2024 Yahoo. All rights reserved.