The PNC Financial Services Group, Inc. (PNC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:59AM EDT. Market open.
Strike:160.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC240426C00160000 | 2024-04-25 9:31AM EDT | 2024-04-26 | 0.10 | 0.05 | 0.15 | -0.40 | -51.28% | 4 | 938 | 30.27% |
| PNC240503C00160000 | 2024-04-24 1:20PM EDT | 2024-05-03 | 1.47 | 0.80 | 0.95 | 0.00 | - | 11 | 420 | 27.03% |
| PNC240510C00160000 | 2024-04-25 9:47AM EDT | 2024-05-10 | 1.80 | 1.45 | 1.65 | -0.26 | -12.62% | 1 | 28 | 26.69% |
| PNC240517C00160000 | 2024-04-25 9:54AM EDT | 2024-05-17 | 2.10 | 2.00 | 2.20 | -0.70 | -25.00% | 2 | 1,030 | 26.20% |
| PNC240524C00160000 | 2024-04-24 10:37AM EDT | 2024-05-24 | 3.51 | 2.45 | 3.00 | 0.00 | - | 1 | 43 | 27.77% |
| PNC240531C00160000 | 2024-04-23 10:40AM EDT | 2024-05-31 | 3.78 | 2.95 | 3.30 | 0.00 | - | 6 | 13 | 26.61% |
| PNC240621C00160000 | 2024-04-24 12:15PM EDT | 2024-06-21 | 5.30 | 4.40 | 4.60 | 0.00 | - | 4 | 343 | 26.71% |
| PNC240719C00160000 | 2024-04-24 3:20PM EDT | 2024-07-19 | 7.60 | 6.20 | 6.50 | 0.00 | - | 8 | 582 | 28.36% |
| PNC240816C00160000 | 2024-04-24 12:24PM EDT | 2024-08-16 | 8.40 | 7.30 | 7.60 | 0.00 | - | 3 | 140 | 27.83% |
| PNC240920C00160000 | 2024-04-22 11:44AM EDT | 2024-09-20 | 8.50 | 8.90 | 9.30 | 0.00 | - | 1 | 61 | 28.66% |
| PNC241115C00160000 | 2024-04-22 11:21AM EDT | 2024-11-15 | 10.60 | 11.20 | 11.60 | 0.00 | - | 10 | 11 | 29.39% |
| PNC241220C00160000 | 2024-04-23 9:30AM EDT | 2024-12-20 | 13.10 | 12.40 | 12.80 | 0.00 | - | 35 | 49 | 29.55% |
| PNC250117C00160000 | 2024-04-24 2:55PM EDT | 2025-01-17 | 14.66 | 13.30 | 13.80 | 0.00 | - | 1 | 210 | 29.85% |
| PNC250620C00160000 | 2024-04-08 9:34AM EDT | 2025-06-20 | 18.95 | 17.00 | 18.10 | 0.00 | - | 1 | 2 | 30.24% |
| PNC260116C00160000 | 2024-04-23 3:50PM EDT | 2026-01-16 | 22.90 | 21.50 | 22.40 | 0.00 | - | 1 | 56 | 30.01% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC240426P00160000 | 2024-04-23 2:08PM EDT | 2024-04-26 | 2.66 | 4.50 | 5.40 | 0.00 | - | 175 | 93 | 49.95% |
| PNC240517P00160000 | 2024-04-23 10:31AM EDT | 2024-05-17 | 5.30 | 6.00 | 6.30 | 0.00 | - | 1 | 301 | 21.83% |
| PNC240621P00160000 | 2024-04-24 12:12PM EDT | 2024-06-21 | 6.90 | 7.70 | 8.00 | 0.00 | - | 4 | 574 | 21.22% |
| PNC240719P00160000 | 2024-04-25 10:20AM EDT | 2024-07-19 | 10.20 | 9.80 | 10.00 | +1.50 | +17.24% | 187 | 378 | 24.29% |
| PNC240816P00160000 | 2024-04-24 12:50PM EDT | 2024-08-16 | 10.00 | 10.90 | 11.10 | 0.00 | - | 1 | 79 | 24.32% |
| PNC240920P00160000 | 2024-04-23 10:31AM EDT | 2024-09-20 | 11.10 | 11.80 | 12.00 | 0.00 | - | 3 | 104 | 23.57% |
| PNC241220P00160000 | 2024-04-17 10:19AM EDT | 2024-12-20 | 19.30 | 14.60 | 15.10 | 0.00 | - | 1 | 32 | 24.77% |
| PNC250117P00160000 | 2024-04-17 12:43PM EDT | 2025-01-17 | 20.80 | 15.50 | 15.90 | 0.00 | - | 1 | 199 | 24.95% |
| PNC250620P00160000 | 2024-04-15 12:00PM EDT | 2025-06-20 | 21.50 | 18.50 | 19.30 | 0.00 | - | - | 1 | 25.00% |
| PNC260116P00160000 | 2023-12-12 12:19PM EDT | 2026-01-16 | 29.26 | 23.70 | 28.20 | 0.00 | - | 9 | 9 | 31.39% |
© 2024 Yahoo. All rights reserved.