The PNC Financial Services Group, Inc. (PNC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC240503C00130000 | 2024-04-16 11:36AM EDT | 130.00 | 18.02 | 24.60 | 28.40 | 0.00 | - | - | 0 | 83.11% |
| PNC240503C00140000 | 2024-04-22 10:12AM EDT | 140.00 | 14.06 | 15.40 | 17.30 | 0.00 | - | 2 | 15 | 75.54% |
| PNC240503C00141000 | 2024-04-16 10:06AM EDT | 141.00 | 6.00 | 14.20 | 17.30 | 0.00 | - | - | 2 | 59.57% |
| PNC240503C00142000 | 2024-04-16 9:43AM EDT | 142.00 | 6.30 | 13.30 | 15.70 | 0.00 | - | - | 5 | 76.32% |
| PNC240503C00143000 | 2024-04-16 9:44AM EDT | 143.00 | 5.70 | 12.10 | 14.60 | 0.00 | - | - | 7 | 70.90% |
| PNC240503C00144000 | 2024-04-17 3:08PM EDT | 144.00 | 5.31 | 11.10 | 14.20 | 0.00 | - | - | 2 | 77.34% |
| PNC240503C00145000 | 2024-04-18 11:36AM EDT | 145.00 | 5.70 | 10.60 | 13.10 | 0.00 | - | - | 7 | 71.85% |
| PNC240503C00147000 | 2024-04-16 9:44AM EDT | 147.00 | 3.50 | 9.20 | 9.70 | 0.00 | - | - | 3 | 39.94% |
| PNC240503C00148000 | 2024-04-19 1:47PM EDT | 148.00 | 5.90 | 8.20 | 8.70 | 0.00 | - | 6 | 5 | 36.82% |
| PNC240503C00149000 | 2024-04-24 10:15AM EDT | 149.00 | 9.25 | 7.30 | 7.80 | 0.00 | - | 1 | 83 | 35.52% |
| PNC240503C00150000 | 2024-04-26 3:17PM EDT | 150.00 | 7.63 | 6.50 | 6.80 | +1.45 | +23.46% | 5 | 161 | 32.18% |
| PNC240503C00152500 | 2024-04-26 3:17PM EDT | 152.50 | 5.38 | 3.60 | 4.70 | +0.30 | +5.91% | 10 | 69 | 29.20% |
| PNC240503C00155000 | 2024-04-26 3:55PM EDT | 155.00 | 2.85 | 2.70 | 2.85 | 0.00 | - | 12 | 56 | 26.20% |
| PNC240503C00157500 | 2024-04-26 3:59PM EDT | 157.50 | 1.50 | 1.40 | 1.50 | -0.20 | -11.76% | 40 | 72 | 24.51% |
| PNC240503C00160000 | 2024-04-26 3:37PM EDT | 160.00 | 0.90 | 0.65 | 0.75 | +0.25 | +38.46% | 20 | 419 | 24.76% |
| PNC240503C00162500 | 2024-04-26 3:59PM EDT | 162.50 | 0.25 | 0.25 | 0.30 | -0.20 | -44.44% | 70 | 20 | 24.17% |
| PNC240503C00165000 | 2024-04-26 12:13PM EDT | 165.00 | 0.19 | 0.05 | 0.15 | -0.04 | -17.39% | 1 | 161 | 25.78% |
| PNC240503C00170000 | 2024-04-24 9:40AM EDT | 170.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 581 | 30.08% |
| PNC240503C00175000 | 2024-04-16 12:49PM EDT | 175.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 55.18% |
| PNC240503C00180000 | 2024-03-28 2:56PM EDT | 180.00 | 0.62 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 65.33% |
| PNC240503C00185000 | 2024-04-09 12:55PM EDT | 185.00 | 0.15 | 0.00 | 1.25 | 0.00 | - | - | 1 | 83.69% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC240503P00115000 | 2024-04-15 2:35PM EDT | 115.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 10 | 125.98% |
| PNC240503P00125000 | 2024-04-25 12:26PM EDT | 125.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 30 | 8 | 123.14% |
| PNC240503P00130000 | 2024-04-26 3:08PM EDT | 130.00 | 0.05 | 0.00 | 0.35 | -0.05 | -50.00% | 10 | 9 | 71.29% |
| PNC240503P00135000 | 2024-04-17 10:07AM EDT | 135.00 | 0.34 | 0.00 | 0.75 | 0.00 | - | 8 | 8 | 68.46% |
| PNC240503P00137000 | 2024-04-24 10:05AM EDT | 137.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 57.72% |
| PNC240503P00138000 | 2024-04-25 3:31PM EDT | 138.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 7 | 69.68% |
| PNC240503P00140000 | 2024-04-26 10:01AM EDT | 140.00 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 1 | 190 | 37.50% |
| PNC240503P00141000 | 2024-04-19 9:41AM EDT | 141.00 | 0.61 | 0.00 | 0.10 | 0.00 | - | 10 | 52 | 39.55% |
| PNC240503P00142000 | 2024-04-16 2:09PM EDT | 142.00 | 1.60 | 0.00 | 0.10 | 0.00 | - | - | 16 | 37.31% |
| PNC240503P00143000 | 2024-04-23 12:57PM EDT | 143.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 2 | 22 | 34.96% |
| PNC240503P00144000 | 2024-04-26 2:47PM EDT | 144.00 | 0.09 | 0.00 | 0.10 | -0.11 | -55.00% | 30 | 8 | 32.62% |
| PNC240503P00145000 | 2024-04-25 12:38PM EDT | 145.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 4 | 39 | 32.81% |
| PNC240503P00146000 | 2024-04-26 11:29AM EDT | 146.00 | 0.12 | 0.05 | 0.15 | -0.08 | -40.00% | 1 | 51 | 30.37% |
| PNC240503P00147000 | 2024-04-25 3:48PM EDT | 147.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 5 | 34 | 29.74% |
| PNC240503P00148000 | 2024-04-25 10:56AM EDT | 148.00 | 0.41 | 0.10 | 0.25 | 0.00 | - | 1 | 14 | 28.66% |
| PNC240503P00149000 | 2024-04-25 1:25PM EDT | 149.00 | 0.20 | 0.20 | 0.30 | -0.37 | -64.91% | 3 | 23 | 27.25% |
| PNC240503P00150000 | 2024-04-26 3:31PM EDT | 150.00 | 0.25 | 0.25 | 0.40 | -0.25 | -50.00% | 17 | 66 | 26.61% |
| PNC240503P00152500 | 2024-04-26 3:39PM EDT | 152.50 | 0.60 | 0.70 | 0.90 | -0.26 | -30.23% | 4 | 36 | 26.54% |
| PNC240503P00155000 | 2024-04-26 3:58PM EDT | 155.00 | 1.50 | 1.45 | 1.60 | +0.20 | +15.38% | 32 | 104 | 24.54% |
© 2024 Yahoo. All rights reserved.