The PNC Financial Services Group, Inc. (PNC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:12AM EDT. Market open.
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC240920C00100000 | 2024-03-06 1:43PM EDT | 100.00 | 53.30 | 55.90 | 59.10 | 0.00 | - | 1 | 1 | 0.00% |
| PNC240920C00120000 | 2024-04-25 10:18AM EDT | 120.00 | 37.54 | 33.40 | 36.80 | 0.00 | - | - | 1 | 0.00% |
| PNC240920C00125000 | 2024-07-08 2:47PM EDT | 125.00 | 33.51 | 42.00 | 44.90 | 0.00 | - | 5 | 5 | 0.00% |
| PNC240920C00130000 | 2024-08-16 1:58PM EDT | 130.00 | 44.31 | 45.50 | 49.60 | 0.00 | - | 1 | 28 | 0.00% |
| PNC240920C00135000 | 2024-09-17 3:25PM EDT | 135.00 | 46.23 | 49.50 | 52.50 | 0.00 | - | 2 | 9 | 298.14% |
| PNC240920C00140000 | 2024-07-24 2:50PM EDT | 140.00 | 40.97 | 38.50 | 39.30 | 0.00 | - | 1 | 1 | 0.00% |
| PNC240920C00145000 | 2024-08-16 12:05PM EDT | 145.00 | 28.77 | 31.60 | 34.60 | 0.00 | - | 2 | 106 | 0.00% |
| PNC240920C00150000 | 2024-09-06 3:30PM EDT | 150.00 | 27.00 | 34.50 | 35.50 | 0.00 | - | 1 | 382 | 0.00% |
| PNC240920C00155000 | 2024-09-18 2:41PM EDT | 155.00 | 30.26 | 29.40 | 30.70 | 0.00 | - | 2 | 190 | 0.00% |
| PNC240920C00157500 | 2024-08-29 2:35PM EDT | 157.50 | 27.00 | 27.00 | 29.80 | 0.00 | - | - | 2 | 170.51% |
| PNC240920C00160000 | 2024-09-16 12:58PM EDT | 160.00 | 20.70 | 24.60 | 25.50 | 0.00 | - | 2 | 481 | 0.00% |
| PNC240920C00162500 | 2024-09-13 3:38PM EDT | 162.50 | 14.98 | 22.30 | 23.70 | 0.00 | - | 1 | 7 | 0.00% |
| PNC240920C00165000 | 2024-09-18 2:40PM EDT | 165.00 | 20.75 | 19.10 | 21.50 | 0.00 | - | 1 | 575 | 85.55% |
| PNC240920C00167500 | 2024-09-12 2:08PM EDT | 167.50 | 9.96 | 17.00 | 18.60 | 0.00 | - | - | 2 | 0.00% |
| PNC240920C00170000 | 2024-09-18 2:33PM EDT | 170.00 | 15.00 | 15.30 | 15.60 | 0.00 | - | 4 | 597 | 0.00% |
| PNC240920C00172500 | 2024-09-17 1:26PM EDT | 172.50 | 9.80 | 12.20 | 13.80 | 0.00 | - | 3 | 55 | 0.00% |
| PNC240920C00175000 | 2024-09-18 3:00PM EDT | 175.00 | 8.39 | 9.60 | 10.60 | 0.00 | - | 6 | 668 | 0.00% |
| PNC240920C00177500 | 2024-09-18 2:28PM EDT | 177.50 | 6.10 | 8.20 | 9.20 | 0.00 | - | 39 | 549 | 50.88% |
| PNC240920C00180000 | 2024-09-19 9:35AM EDT | 180.00 | 6.60 | 5.00 | 6.10 | +2.85 | +76.00% | 1 | 1,097 | 0.00% |
| PNC240920C00182500 | 2024-09-18 3:39PM EDT | 182.50 | 2.05 | 1.70 | 4.70 | 0.00 | - | 149 | 337 | 41.16% |
| PNC240920C00185000 | 2024-09-19 9:40AM EDT | 185.00 | 1.90 | 1.35 | 1.75 | -0.25 | -11.63% | 2 | 610 | 16.26% |
| PNC240920C00187500 | 2024-09-18 3:01PM EDT | 187.50 | 0.50 | 0.45 | 0.80 | 0.00 | - | 30 | 519 | 23.19% |
| PNC240920C00190000 | 2024-09-18 3:40PM EDT | 190.00 | 0.20 | 0.25 | 0.45 | 0.00 | - | 17 | 786 | 30.08% |
| PNC240920C00192500 | 2024-09-18 3:40PM EDT | 192.50 | 0.10 | 0.10 | 0.25 | 0.00 | - | 5 | 41 | 34.96% |
| PNC240920C00195000 | 2024-09-18 3:51PM EDT | 195.00 | 0.05 | 0.05 | 0.30 | 0.00 | - | 29 | 159 | 46.88% |
| PNC240920C00197500 | 2024-08-28 11:25AM EDT | 197.50 | 0.35 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 48.15% |
| PNC240920C00200000 | 2024-09-12 10:34AM EDT | 200.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 10 | 152 | 52.15% |
| PNC240920C00210000 | 2024-07-25 12:57PM EDT | 210.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 1 | 15 | 94.53% |
| PNC240920C00220000 | 2024-08-20 11:58AM EDT | 220.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 132.81% |
| PNC240920C00230000 | 2024-07-26 12:39PM EDT | 230.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 25 | 17 | 160.25% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC240920P00075000 | 2024-08-08 10:32AM EDT | 75.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 27 | 598.44% |
| PNC240920P00080000 | 2024-08-05 9:30AM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 50.00% |
| PNC240920P00085000 | 2024-08-12 3:36PM EDT | 85.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 12 | 403.13% |
| PNC240920P00090000 | 2024-08-05 9:30AM EDT | 90.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 201 | 50.00% |
| PNC240920P00095000 | 2024-08-19 11:02AM EDT | 95.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 104 | 120 | 350.00% |
| PNC240920P00100000 | 2024-08-19 1:49PM EDT | 100.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 40 | 177 | 325.00% |
| PNC240920P00105000 | 2024-08-19 1:49PM EDT | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 88 | 107 | 281.25% |
| PNC240920P00110000 | 2024-08-28 10:18AM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 98 | 259.38% |
| PNC240920P00115000 | 2024-08-12 9:30AM EDT | 115.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 39 | 257.81% |
| PNC240920P00120000 | 2024-08-23 3:19PM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 100 | 218.75% |
| PNC240920P00125000 | 2024-09-18 2:38PM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 88 | 200.00% |
| PNC240920P00130000 | 2024-09-11 12:47PM EDT | 130.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 3 | 444 | 262.50% |
| PNC240920P00135000 | 2024-09-12 10:48AM EDT | 135.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 2 | 301 | 238.87% |
| PNC240920P00140000 | 2024-09-13 3:07PM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 326 | 854 | 50.00% |
| PNC240920P00145000 | 2024-09-16 3:52PM EDT | 145.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 18 | 778 | 193.36% |
| PNC240920P00148000 | 2024-09-16 10:39AM EDT | 148.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 170 | 191 | 121.88% |
| PNC240920P00150000 | 2024-09-16 10:44AM EDT | 150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 39 | 407 | 115.63% |
| PNC240920P00152500 | 2024-09-18 1:56PM EDT | 152.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 4 | 6 | 132.81% |
| PNC240920P00155000 | 2024-09-18 1:06PM EDT | 155.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 10 | 515 | 149.61% |
| PNC240920P00157500 | 2024-09-16 12:01PM EDT | 157.50 | 0.06 | 0.00 | 0.75 | 0.00 | - | 10 | 12 | 138.97% |
| PNC240920P00160000 | 2024-09-19 9:30AM EDT | 160.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 56 | 1,005 | 101.17% |
| PNC240920P00162500 | 2024-09-03 12:56PM EDT | 162.50 | 0.25 | 0.05 | 0.20 | 0.00 | - | 3 | 4 | 95.70% |
| PNC240920P00165000 | 2024-09-18 9:58AM EDT | 165.00 | 0.11 | 0.05 | 0.25 | 0.00 | - | 2 | 435 | 89.45% |
| PNC240920P00167500 | 2024-09-04 1:52PM EDT | 167.50 | 0.50 | 0.05 | 0.20 | 0.00 | - | 10 | 67 | 77.73% |
| PNC240920P00170000 | 2024-09-18 3:50PM EDT | 170.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 17 | 879 | 66.02% |
| PNC240920P00172500 | 2024-09-18 12:37PM EDT | 172.50 | 0.45 | 0.05 | 0.30 | 0.00 | - | 3 | 338 | 63.48% |
| PNC240920P00175000 | 2024-09-18 3:59PM EDT | 175.00 | 0.20 | 0.05 | 0.30 | 0.00 | - | 22 | 588 | 53.91% |
| PNC240920P00177500 | 2024-09-18 3:47PM EDT | 177.50 | 0.35 | 0.10 | 0.25 | 0.00 | - | 341 | 550 | 47.95% |
| PNC240920P00180000 | 2024-09-18 3:47PM EDT | 180.00 | 0.75 | 0.20 | 0.35 | 0.00 | - | 88 | 635 | 41.11% |
| PNC240920P00182500 | 2024-09-18 3:45PM EDT | 182.50 | 1.84 | 0.50 | 0.75 | 0.00 | - | 65 | 381 | 39.65% |
| PNC240920P00185000 | 2024-09-18 2:35PM EDT | 185.00 | 2.23 | 0.90 | 1.30 | 0.00 | - | 5 | 121 | 34.89% |
| PNC240920P00187500 | 2024-09-17 12:20PM EDT | 187.50 | 5.63 | 2.65 | 3.40 | 0.00 | - | 1 | 16 | 50.85% |
| PNC240920P00190000 | 2024-09-03 1:52PM EDT | 190.00 | 6.10 | 3.90 | 4.70 | 0.00 | - | 3 | 0 | 44.73% |
| PNC240920P00192500 | 2024-09-09 12:14PM EDT | 192.50 | 11.40 | 7.10 | 8.00 | 0.00 | - | - | 1 | 66.50% |
| PNC240920P00195000 | 2024-09-13 9:46AM EDT | 195.00 | 16.50 | 9.20 | 10.70 | 0.00 | - | - | 1 | 77.30% |
© 2024 Yahoo. All rights reserved.