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:185.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC240802C00185000 | 2024-07-26 3:14PM EDT | 2024-08-02 | 0.78 | 0.75 | 0.90 | -0.40 | -33.90% | 22 | 115 | 22.93% |
| PNC240809C00185000 | 2024-07-25 11:38AM EDT | 2024-08-09 | 1.75 | 1.50 | 1.70 | 0.00 | - | 16 | 24 | 22.72% |
| PNC240816C00185000 | 2024-07-26 3:24PM EDT | 2024-08-16 | 2.35 | 2.25 | 2.35 | -0.10 | -4.08% | 26 | 1,171 | 22.60% |
| PNC240823C00185000 | 2024-07-25 3:50PM EDT | 2024-08-23 | 2.95 | 2.80 | 3.10 | 0.00 | - | 13 | 25 | 23.51% |
| PNC240830C00185000 | 2024-07-26 2:49PM EDT | 2024-08-30 | 3.80 | 3.40 | 3.80 | +1.95 | +105.41% | 1 | 2 | 24.27% |
| PNC240920C00185000 | 2024-07-26 3:09PM EDT | 2024-09-20 | 5.00 | 5.00 | 5.30 | -0.60 | -10.71% | 86 | 248 | 24.59% |
| PNC241018C00185000 | 2024-07-26 3:03PM EDT | 2024-10-18 | 7.20 | 7.10 | 7.50 | -0.20 | -2.70% | 1 | 259 | 26.47% |
| PNC241115C00185000 | 2024-07-25 2:54PM EDT | 2024-11-15 | 8.30 | 8.70 | 9.00 | 0.00 | - | 7 | 55 | 26.69% |
| PNC241220C00185000 | 2024-07-26 12:34PM EDT | 2024-12-20 | 10.60 | 10.40 | 10.90 | +0.30 | +2.91% | 99 | 131 | 27.44% |
| PNC250117C00185000 | 2024-07-25 10:28AM EDT | 2025-01-17 | 11.70 | 11.80 | 12.60 | 0.00 | - | 6 | 183 | 28.54% |
| PNC250221C00185000 | 2024-07-25 10:27AM EDT | 2025-02-21 | 12.50 | 12.00 | 13.10 | 0.00 | - | 11 | 14 | 26.97% |
| PNC250620C00185000 | 2024-07-25 10:32AM EDT | 2025-06-20 | 17.10 | 16.60 | 19.00 | +0.50 | +3.01% | 1 | 87 | 30.14% |
| PNC260116C00185000 | 2024-07-18 3:23PM EDT | 2026-01-16 | 19.10 | 21.70 | 22.80 | 0.00 | - | 2 | 118 | 27.89% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC240802P00185000 | 2024-07-19 12:38PM EDT | 2024-08-02 | 9.01 | 3.20 | 4.70 | 0.00 | - | 10 | 7 | 23.05% |
| PNC240809P00185000 | 2024-07-25 9:50AM EDT | 2024-08-09 | 6.40 | 4.90 | 5.20 | 0.00 | - | 2 | 2 | 20.44% |
| PNC240816P00185000 | 2024-07-26 11:26AM EDT | 2024-08-16 | 5.50 | 5.50 | 5.70 | -0.55 | -9.09% | 15 | 31 | 19.87% |
| PNC240823P00185000 | 2024-07-26 10:02AM EDT | 2024-08-23 | 5.60 | 5.80 | 6.30 | -1.20 | -17.65% | 3 | 3 | 20.42% |
| PNC240830P00185000 | 2024-07-25 10:31AM EDT | 2024-08-30 | 6.76 | 6.00 | 7.10 | -0.82 | -10.82% | 1 | 0 | 22.01% |
| PNC240920P00185000 | 2024-07-26 10:59AM EDT | 2024-09-20 | 7.30 | 7.40 | 7.60 | 0.00 | - | 2 | 32 | 19.23% |
| PNC241018P00185000 | 2024-07-26 3:03PM EDT | 2024-10-18 | 9.90 | 9.70 | 9.90 | +0.40 | +4.21% | 2 | 4 | 22.45% |
| PNC241115P00185000 | 2024-07-25 10:41AM EDT | 2024-11-15 | 12.00 | 11.00 | 11.40 | 0.00 | - | 13 | 66 | 23.21% |
| PNC241220P00185000 | 2024-07-25 10:20AM EDT | 2024-12-20 | 13.10 | 12.10 | 12.50 | 0.00 | - | 20 | 26 | 22.67% |
| PNC250117P00185000 | 2024-07-25 10:11AM EDT | 2025-01-17 | 14.20 | 13.40 | 13.90 | 0.00 | - | 2 | 87 | 23.58% |
| PNC250620P00185000 | 2024-07-25 10:25AM EDT | 2025-06-20 | 18.50 | 15.50 | 18.00 | 0.00 | - | 4 | 5 | 23.18% |
| PNC260116P00185000 | 2024-07-16 2:16PM EDT | 2026-01-16 | 23.74 | 21.50 | 22.60 | 0.00 | - | 4 | 7 | 23.36% |
© 2024 Yahoo. All rights reserved.