The PNC Financial Services Group, Inc. (PNC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:26PM EDT. Market open.
Strike:165.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC240426C00165000 | 2024-04-23 2:07PM EDT | 2024-04-26 | 0.10 | 0.00 | 0.05 | 0.00 | - | 6 | 58 | 43.36% |
| PNC240503C00165000 | 2024-04-25 11:54AM EDT | 2024-05-03 | 0.20 | 0.10 | 0.20 | -0.15 | -42.86% | 3 | 159 | 26.66% |
| PNC240510C00165000 | 2024-04-15 11:34AM EDT | 2024-05-10 | 1.00 | 0.40 | 0.50 | 0.00 | - | 1 | 22 | 25.39% |
| PNC240517C00165000 | 2024-04-25 9:54AM EDT | 2024-05-17 | 0.83 | 0.75 | 0.85 | -0.52 | -38.52% | 2 | 1,382 | 25.07% |
| PNC240524C00165000 | 2024-04-23 11:13AM EDT | 2024-05-24 | 1.77 | 1.05 | 1.25 | 0.00 | - | 1 | 22 | 25.32% |
| PNC240531C00165000 | 2024-04-25 12:18PM EDT | 2024-05-31 | 1.60 | 1.45 | 1.60 | -1.05 | -39.62% | 5 | 11 | 25.21% |
| PNC240621C00165000 | 2024-04-25 9:32AM EDT | 2024-06-21 | 3.40 | 2.55 | 2.70 | -0.10 | -2.86% | 2 | 819 | 25.62% |
| PNC240719C00165000 | 2024-04-24 9:33AM EDT | 2024-07-19 | 5.00 | 4.20 | 4.40 | 0.00 | - | 2 | 142 | 27.39% |
| PNC240816C00165000 | 2024-04-25 11:54AM EDT | 2024-08-16 | 5.50 | 5.20 | 5.40 | -0.40 | -6.78% | 5 | 107 | 26.89% |
| PNC240920C00165000 | 2024-04-15 9:59AM EDT | 2024-09-20 | 6.50 | 6.70 | 7.00 | 0.00 | - | 1 | 355 | 27.75% |
| PNC241115C00165000 | 2024-04-19 3:27PM EDT | 2024-11-15 | 8.00 | 8.90 | 9.20 | 0.00 | - | 6 | 21 | 28.53% |
| PNC241220C00165000 | 2024-04-15 9:49AM EDT | 2024-12-20 | 9.93 | 10.10 | 10.40 | 0.00 | - | 1 | 94 | 28.79% |
| PNC250117C00165000 | 2024-04-22 3:06PM EDT | 2025-01-17 | 11.60 | 11.20 | 11.40 | 0.00 | - | 25 | 247 | 29.15% |
| PNC250620C00165000 | 2024-03-21 10:03AM EDT | 2025-06-20 | 16.02 | 13.60 | 14.50 | 0.00 | - | - | 1 | 27.91% |
| PNC260116C00165000 | 2024-04-18 2:20PM EDT | 2026-01-16 | 15.60 | 19.30 | 20.30 | 0.00 | - | 1 | 43 | 29.93% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC240426P00165000 | 2024-03-27 3:59PM EDT | 2024-04-26 | 8.20 | 8.90 | 11.40 | 0.00 | - | 2 | 0 | 53.13% |
| PNC240517P00165000 | 2024-04-08 3:33PM EDT | 2024-05-17 | 8.50 | 9.90 | 10.40 | 0.00 | - | 34 | 9 | 19.87% |
| PNC240621P00165000 | 2024-04-24 2:58PM EDT | 2024-06-21 | 9.60 | 11.10 | 11.60 | 0.00 | - | 7 | 297 | 20.14% |
| PNC240719P00165000 | 2024-04-24 11:06AM EDT | 2024-07-19 | 11.89 | 12.90 | 13.80 | 0.00 | - | 44 | 87 | 25.21% |
| PNC240816P00165000 | 2024-04-22 1:12PM EDT | 2024-08-16 | 13.90 | 13.90 | 14.20 | 0.00 | - | 1 | 36 | 23.18% |
| PNC240920P00165000 | 2024-04-08 10:33AM EDT | 2024-09-20 | 13.70 | 14.70 | 15.10 | 0.00 | - | 4 | 143 | 22.73% |
| PNC241115P00165000 | 2024-04-08 10:37AM EDT | 2024-11-15 | 15.60 | 16.80 | 17.20 | 0.00 | - | 2 | 17 | 24.13% |
| PNC241220P00165000 | 2024-04-01 10:35AM EDT | 2024-12-20 | 16.40 | 17.50 | 17.90 | 0.00 | - | 2 | 49 | 23.74% |
| PNC250117P00165000 | 2024-04-25 1:04PM EDT | 2025-01-17 | 18.50 | 18.40 | 18.70 | -2.30 | -11.06% | 39 | 127 | 24.01% |
| PNC260116P00165000 | 2024-01-31 4:02PM EDT | 2026-01-16 | 26.40 | 28.70 | 30.60 | 0.00 | - | 1 | 0 | 30.34% |
© 2024 Yahoo. All rights reserved.