The PNC Financial Services Group, Inc. (PNC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforDecember 1, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC231201C00102000 | 2023-11-21 10:21AM EST | 102.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PNC231201C00105000 | 2023-11-09 12:47PM EST | 105.00 | 16.23 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PNC231201C00110000 | 2023-10-13 9:10AM EST | 110.00 | 10.31 | 10.70 | 12.10 | 0.00 | - | - | 2 | 0.00% |
| PNC231201C00111000 | 2023-11-10 3:49PM EST | 111.00 | 10.41 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| PNC231201C00112000 | 2023-10-19 10:59AM EST | 112.00 | 8.60 | 17.70 | 19.20 | 0.00 | - | 1 | 1 | 140.28% |
| PNC231201C00114000 | 2023-11-27 10:56AM EST | 114.00 | 14.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PNC231201C00115000 | 2023-11-14 11:38AM EST | 115.00 | 12.36 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| PNC231201C00116000 | 2023-11-14 11:52AM EST | 116.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PNC231201C00117000 | 2023-11-17 10:04AM EST | 117.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PNC231201C00118000 | 2023-11-20 10:10AM EST | 118.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PNC231201C00119000 | 2023-11-17 10:57AM EST | 119.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PNC231201C00120000 | 2023-11-27 3:09PM EST | 120.00 | 8.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PNC231201C00121000 | 2023-11-22 2:57PM EST | 121.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PNC231201C00122000 | 2023-11-22 12:26PM EST | 122.00 | 6.43 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PNC231201C00123000 | 2023-11-24 11:00AM EST | 123.00 | 6.44 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PNC231201C00124000 | 2023-11-27 11:03AM EST | 124.00 | 4.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PNC231201C00125000 | 2023-11-27 3:09PM EST | 125.00 | 4.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PNC231201C00126000 | 2023-11-27 2:15PM EST | 126.00 | 3.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PNC231201C00127000 | 2023-11-21 3:56PM EST | 127.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| PNC231201C00128000 | 2023-11-27 9:59AM EST | 128.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PNC231201C00129000 | 2023-11-27 2:48PM EST | 129.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.39% |
| PNC231201C00130000 | 2023-11-27 3:55PM EST | 130.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 3.13% |
| PNC231201C00131000 | 2023-11-27 12:45PM EST | 131.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 3.13% |
| PNC231201C00132000 | 2023-11-27 10:43AM EST | 132.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| PNC231201C00133000 | 2023-11-27 3:58PM EST | 133.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| PNC231201C00134000 | 2023-11-27 12:45PM EST | 134.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| PNC231201C00135000 | 2023-11-27 1:35PM EST | 135.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| PNC231201C00136000 | 2023-11-21 9:50AM EST | 136.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| PNC231201C00137000 | 2023-11-20 11:16AM EST | 137.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PNC231201C00138000 | 2023-11-21 10:02AM EST | 138.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PNC231201C00140000 | 2023-11-27 9:35AM EST | 140.00 | 0.05 | 0.05 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
PutsforDecember 1, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC231201P00080000 | 2023-11-15 12:51PM EST | 80.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| PNC231201P00090000 | 2023-11-07 3:47PM EST | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| PNC231201P00095000 | 2023-11-22 12:13PM EST | 95.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| PNC231201P00100000 | 2023-11-15 11:39AM EST | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PNC231201P00104000 | 2023-11-14 12:12PM EST | 104.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PNC231201P00105000 | 2023-11-03 9:03AM EST | 105.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| PNC231201P00106000 | 2023-11-13 12:11PM EST | 106.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| PNC231201P00107000 | 2023-10-27 1:17PM EST | 107.00 | 2.70 | 0.00 | 0.05 | 0.00 | - | 8 | 3 | 74.22% |
| PNC231201P00108000 | 2023-11-14 12:12PM EST | 108.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PNC231201P00109000 | 2023-11-15 12:51PM EST | 109.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| PNC231201P00110000 | 2023-11-15 12:35PM EST | 110.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| PNC231201P00112000 | 2023-11-13 12:07PM EST | 112.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PNC231201P00113000 | 2023-11-21 3:35PM EST | 113.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PNC231201P00114000 | 2023-11-21 2:30PM EST | 114.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| PNC231201P00115000 | 2023-11-20 3:23PM EST | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PNC231201P00116000 | 2023-11-17 11:08AM EST | 116.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PNC231201P00117000 | 2023-11-22 9:53AM EST | 117.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| PNC231201P00118000 | 2023-11-24 12:42PM EST | 118.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PNC231201P00119000 | 2023-11-24 9:55AM EST | 119.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 12.50% |
| PNC231201P00120000 | 2023-11-22 3:04PM EST | 120.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PNC231201P00121000 | 2023-11-27 10:46AM EST | 121.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PNC231201P00122000 | 2023-11-24 12:18PM EST | 122.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PNC231201P00123000 | 2023-11-27 12:46PM EST | 123.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 12.50% |
| PNC231201P00124000 | 2023-11-27 3:22PM EST | 124.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PNC231201P00125000 | 2023-11-27 1:33PM EST | 125.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PNC231201P00126000 | 2023-11-27 12:46PM EST | 126.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| PNC231201P00127000 | 2023-11-27 1:34PM EST | 127.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 3.13% |
| PNC231201P00128000 | 2023-11-27 9:59AM EST | 128.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| PNC231201P00129000 | 2023-11-24 12:23PM EST | 129.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PNC231201P00130000 | 2023-11-27 9:43AM EST | 130.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PNC231201P00131000 | 2023-11-21 10:02AM EST | 131.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PNC231201P00132000 | 2023-11-21 10:00AM EST | 132.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PNC231201P00135000 | 2023-11-15 3:20PM EST | 135.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.