Canada markets open in 4 hours 37 minutes

The PNC Financial Services Group, Inc. (PNC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
128.85+0.15 (+0.12%)
At close: 04:00PM EST
129.19 +0.34 (+0.26%)
After hours: 06:40PM EST
In The Money
Show:ListStraddle
CallsforDecember 1, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PNC231201C001020002023-11-21 10:21AM EST102.0027.500.000.000.00-100.00%
PNC231201C001050002023-11-09 12:47PM EST105.0016.230.000.000.00-1000.00%
PNC231201C001100002023-10-13 9:10AM EST110.0010.3110.7012.100.00--20.00%
PNC231201C001110002023-11-10 3:49PM EST111.0010.410.000.000.00-2000.00%
PNC231201C001120002023-10-19 10:59AM EST112.008.6017.7019.200.00-11140.28%
PNC231201C001140002023-11-27 10:56AM EST114.0014.420.000.000.00-100.00%
PNC231201C001150002023-11-14 11:38AM EST115.0012.360.000.000.00-1200.00%
PNC231201C001160002023-11-14 11:52AM EST116.0011.400.000.000.00-100.00%
PNC231201C001170002023-11-17 10:04AM EST117.0012.800.000.000.00-100.00%
PNC231201C001180002023-11-20 10:10AM EST118.0011.150.000.000.00-100.00%
PNC231201C001190002023-11-17 10:57AM EST119.0011.500.000.000.00-100.00%
PNC231201C001200002023-11-27 3:09PM EST120.008.830.000.000.00-100.00%
PNC231201C001210002023-11-22 2:57PM EST121.007.000.000.000.00-200.00%
PNC231201C001220002023-11-22 12:26PM EST122.006.430.000.000.00-1000.00%
PNC231201C001230002023-11-24 11:00AM EST123.006.440.000.000.00-400.00%
PNC231201C001240002023-11-27 11:03AM EST124.004.520.000.000.00-100.00%
PNC231201C001250002023-11-27 3:09PM EST125.004.080.000.000.00-100.00%
PNC231201C001260002023-11-27 2:15PM EST126.003.270.000.000.00-100.00%
PNC231201C001270002023-11-21 3:56PM EST127.002.650.000.000.00-2000.00%
PNC231201C001280002023-11-27 9:59AM EST128.001.490.000.000.00-1000.00%
PNC231201C001290002023-11-27 2:48PM EST129.001.200.000.000.00-3400.39%
PNC231201C001300002023-11-27 3:55PM EST130.000.850.000.000.00-20403.13%
PNC231201C001310002023-11-27 12:45PM EST131.000.450.000.000.00-9703.13%
PNC231201C001320002023-11-27 10:43AM EST132.000.320.000.000.00-506.25%
PNC231201C001330002023-11-27 3:58PM EST133.000.170.000.000.00-306.25%
PNC231201C001340002023-11-27 12:45PM EST134.000.100.000.000.00-9012.50%
PNC231201C001350002023-11-27 1:35PM EST135.000.060.000.000.00-6012.50%
PNC231201C001360002023-11-21 9:50AM EST136.000.160.000.000.00-40012.50%
PNC231201C001370002023-11-20 11:16AM EST137.000.250.000.000.00-1012.50%
PNC231201C001380002023-11-21 10:02AM EST138.000.070.000.000.00-1012.50%
PNC231201C001400002023-11-27 9:35AM EST140.000.050.050.000.00-25025.00%
PutsforDecember 1, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PNC231201P000800002023-11-15 12:51PM EST80.000.030.000.000.00-10050.00%
PNC231201P000900002023-11-07 3:47PM EST90.000.050.000.000.00-10050.00%
PNC231201P000950002023-11-22 12:13PM EST95.000.030.000.000.00-20050.00%
PNC231201P001000002023-11-15 11:39AM EST100.000.050.000.000.00-1050.00%
PNC231201P001040002023-11-14 12:12PM EST104.000.050.000.000.00-1050.00%
PNC231201P001050002023-11-03 9:03AM EST105.000.350.000.000.00-25050.00%
PNC231201P001060002023-11-13 12:11PM EST106.000.200.000.000.00-6050.00%
PNC231201P001070002023-10-27 1:17PM EST107.002.700.000.050.00-8374.22%
PNC231201P001080002023-11-14 12:12PM EST108.000.120.000.000.00-1050.00%
PNC231201P001090002023-11-15 12:51PM EST109.000.130.000.000.00-10025.00%
PNC231201P001100002023-11-15 12:35PM EST110.000.070.000.000.00-3025.00%
PNC231201P001120002023-11-13 12:07PM EST112.000.600.000.000.00-2025.00%
PNC231201P001130002023-11-21 3:35PM EST113.000.050.000.000.00-1025.00%
PNC231201P001140002023-11-21 2:30PM EST114.000.050.000.000.00-8025.00%
PNC231201P001150002023-11-20 3:23PM EST115.000.050.000.000.00-1025.00%
PNC231201P001160002023-11-17 11:08AM EST116.000.140.000.000.00-2025.00%
PNC231201P001170002023-11-22 9:53AM EST117.000.060.000.000.00-20025.00%
PNC231201P001180002023-11-24 12:42PM EST118.000.050.000.000.00-1025.00%
PNC231201P001190002023-11-24 9:55AM EST119.000.070.000.000.00-150012.50%
PNC231201P001200002023-11-22 3:04PM EST120.000.150.000.000.00-2012.50%
PNC231201P001210002023-11-27 10:46AM EST121.000.050.000.000.00-1012.50%
PNC231201P001220002023-11-24 12:18PM EST122.000.110.000.000.00-2012.50%
PNC231201P001230002023-11-27 12:46PM EST123.000.130.000.000.00-204012.50%
PNC231201P001240002023-11-27 3:22PM EST124.000.140.000.000.00-2012.50%
PNC231201P001250002023-11-27 1:33PM EST125.000.340.000.000.00-206.25%
PNC231201P001260002023-11-27 12:46PM EST126.000.450.000.000.00-506.25%
PNC231201P001270002023-11-27 1:34PM EST127.000.750.000.000.00-8003.13%
PNC231201P001280002023-11-27 9:59AM EST128.001.310.000.000.00-1001.56%
PNC231201P001290002023-11-24 12:23PM EST129.001.520.000.000.00-400.00%
PNC231201P001300002023-11-27 9:43AM EST130.002.950.000.000.00-200.00%
PNC231201P001310002023-11-21 10:02AM EST131.002.800.000.000.00--00.00%
PNC231201P001320002023-11-21 10:00AM EST132.003.900.000.000.00--00.00%
PNC231201P001350002023-11-15 3:20PM EST135.006.000.000.000.00--00.00%