Canada markets open in 1 hour 38 minutes

The PNC Financial Services Group, Inc. (PNC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
125.02+0.87 (+0.70%)
At close: 04:00PM EDT
125.75 +0.73 (+0.58%)
Pre-Market: 07:30AM EDT
In The Money
Show:ListStraddle
CallsforMarch 31, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PNC230331C000970002023-03-20 10:02AM EDT97.0033.530.000.000.00--10.00%
PNC230331C001000002023-03-15 10:45AM EDT100.0026.300.000.000.00--60.00%
PNC230331C001100002023-03-14 10:01AM EDT110.0025.600.000.000.00--10.00%
PNC230331C001160002023-03-22 11:23AM EDT116.0013.200.000.000.00--20.00%
PNC230331C001180002023-03-24 12:10PM EDT118.006.400.000.000.00-320.00%
PNC230331C001190002023-03-23 3:18PM EDT119.006.100.000.000.00--30.00%
PNC230331C001200002023-03-27 12:05PM EDT120.005.890.000.000.00-50780.00%
PNC230331C001210002023-03-27 3:48PM EDT121.005.200.000.000.00-11210.00%
PNC230331C001220002023-03-27 11:59AM EDT122.004.200.000.000.00-2120.00%
PNC230331C001230002023-03-27 9:35AM EDT123.006.210.000.000.00-1630.00%
PNC230331C001240002023-03-27 12:21PM EDT124.003.000.000.000.00-2063700.00%
PNC230331C001250002023-03-27 3:56PM EDT125.002.650.000.000.00-832130.00%
PNC230331C001260002023-03-27 3:59PM EDT126.001.900.000.000.00-2232531.56%
PNC230331C001270002023-03-27 3:21PM EDT127.001.680.000.000.00-1271653.13%
PNC230331C001280002023-03-27 3:59PM EDT128.001.050.000.000.00-831276.25%
PNC230331C001290002023-03-27 3:06PM EDT129.001.000.000.000.00-1431586.25%
PNC230331C001300002023-03-27 3:42PM EDT130.000.600.000.000.00-24833212.50%
PNC230331C001310002023-03-27 3:50PM EDT131.000.350.000.000.00-39749412.50%
PNC230331C001320002023-03-27 3:56PM EDT132.000.300.000.000.00-1312812.50%
PNC230331C001330002023-03-27 10:37AM EDT133.000.200.000.000.00-45212.50%
PNC230331C001340002023-03-27 3:46PM EDT134.000.100.000.000.00-11914612.50%
PNC230331C001350002023-03-27 3:42PM EDT135.000.070.000.000.00-1627812.50%
PNC230331C001360002023-03-27 1:02PM EDT136.000.050.000.000.00-444225.00%
PNC230331C001370002023-03-27 2:45PM EDT137.000.060.000.000.00-521725.00%
PNC230331C001380002023-03-23 9:37AM EDT138.000.300.000.000.00-14825.00%
PNC230331C001390002023-03-27 11:10AM EDT139.000.100.000.000.00-73925.00%
PNC230331C001400002023-03-27 9:43AM EDT140.000.110.000.000.00-425825.00%
PNC230331C001410002023-03-22 3:01PM EDT141.000.160.000.000.00-12425.00%
PNC230331C001420002023-03-22 10:17AM EDT142.000.500.000.000.00-314425.00%
PNC230331C001430002023-03-27 11:55AM EDT143.000.100.000.000.00-12125.00%
PNC230331C001440002023-03-24 11:22AM EDT144.000.230.000.000.00-11625.00%
PNC230331C001450002023-03-27 11:11AM EDT145.000.050.000.000.00-14125.00%
PNC230331C001460002023-03-23 12:18PM EDT146.000.050.000.000.00-1825.00%
PNC230331C001470002023-03-20 3:11PM EDT147.000.480.000.000.00-1625.00%
PNC230331C001480002023-03-20 3:11PM EDT148.000.430.000.000.00-1225.00%
PNC230331C001500002023-03-27 9:30AM EDT150.000.050.000.000.00-21950.00%
PNC230331C001550002023-03-20 3:11PM EDT155.000.280.000.000.00-21250.00%
PNC230331C001575002023-03-20 3:11PM EDT157.500.230.000.000.00--150.00%
PNC230331C001600002023-03-21 11:42AM EDT160.000.250.000.000.00-129850.00%
PNC230331C001625002023-03-24 12:29PM EDT162.500.050.000.000.00-1150.00%
PNC230331C001650002023-03-27 11:40AM EDT165.000.100.000.000.00-11450.00%
PNC230331C001700002023-03-21 1:48PM EDT170.000.150.000.000.00-11350.00%
PNC230331C001750002023-03-10 1:18PM EDT175.000.190.000.000.00-4250.00%
PNC230331C001800002023-03-13 1:42PM EDT180.000.050.000.000.00-4450.00%
PNC230331C002200002023-03-16 2:28PM EDT220.000.050.000.000.00--1250.00%
PutsforMarch 31, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PNC230331P000750002023-03-24 2:33PM EDT75.000.100.000.000.00-12050.00%
PNC230331P000800002023-03-20 12:34PM EDT80.000.310.000.000.00-151350.00%
PNC230331P000850002023-03-24 9:34AM EDT85.000.340.000.000.00-132250.00%
PNC230331P000880002023-03-21 1:23PM EDT88.000.110.000.000.00--1350.00%
PNC230331P000900002023-03-27 1:55PM EDT90.000.050.000.000.00-23950.00%
PNC230331P000940002023-03-24 2:53PM EDT94.000.150.000.000.00-1150.00%
PNC230331P000950002023-03-27 1:55PM EDT95.000.050.000.000.00-287650.00%
PNC230331P000980002023-03-27 1:49PM EDT98.000.100.000.000.00-1350.00%
PNC230331P000990002023-03-24 11:54AM EDT99.000.250.000.000.00-2250.00%
PNC230331P001000002023-03-27 1:55PM EDT100.000.050.000.000.00-4966250.00%
PNC230331P001010002023-03-27 1:48PM EDT101.000.050.000.000.00-31350.00%
PNC230331P001020002023-03-24 12:06PM EDT102.000.400.000.000.00-101050.00%
PNC230331P001040002023-03-27 12:16PM EDT104.000.080.000.000.00-101150.00%
PNC230331P001050002023-03-24 12:35PM EDT105.000.400.000.000.00-1930550.00%
PNC230331P001060002023-03-27 3:53PM EDT106.000.100.000.000.00-3813325.00%
PNC230331P001070002023-03-23 3:56PM EDT107.000.650.000.000.00--11525.00%
PNC230331P001080002023-03-27 10:44AM EDT108.000.150.000.000.00-22625.00%
PNC230331P001090002023-03-24 3:59PM EDT109.000.350.000.000.00-828625.00%
PNC230331P001100002023-03-27 3:53PM EDT110.000.120.000.000.00-5830525.00%
PNC230331P001110002023-03-27 3:15PM EDT111.000.160.000.000.00-2725.00%
PNC230331P001120002023-03-27 10:22AM EDT112.000.200.000.000.00-11525.00%
PNC230331P001130002023-03-24 1:04PM EDT113.001.100.000.000.00-151525.00%
PNC230331P001140002023-03-27 3:56PM EDT114.000.250.000.000.00-42025.00%
PNC230331P001150002023-03-27 2:36PM EDT115.000.250.000.000.00-1815225.00%
PNC230331P001160002023-03-27 9:30AM EDT116.000.100.000.000.00-35912.50%
PNC230331P001170002023-03-27 3:59PM EDT117.000.400.000.000.00-284412.50%
PNC230331P001180002023-03-27 12:38PM EDT118.000.450.000.000.00-123712.50%
PNC230331P001190002023-03-27 3:53PM EDT119.000.570.000.000.00-51112.50%
PNC230331P001200002023-03-27 3:53PM EDT120.000.690.000.000.00-2022412.50%
PNC230331P001210002023-03-27 3:45PM EDT121.000.980.000.000.00-242256.25%
PNC230331P001220002023-03-27 3:46PM EDT122.001.200.000.000.00-201256.25%
PNC230331P001230002023-03-27 1:53PM EDT123.001.350.000.000.00-145853.13%
PNC230331P001240002023-03-27 12:17PM EDT124.001.700.000.000.00-121943.13%
PNC230331P001250002023-03-27 3:39PM EDT125.002.190.000.000.00-592800.10%
PNC230331P001260002023-03-27 2:59PM EDT126.002.330.000.000.00-104530.00%
PNC230331P001270002023-03-27 10:30AM EDT127.003.400.000.000.00-380.00%
PNC230331P001280002023-03-27 10:30AM EDT128.004.100.000.000.00-3350.00%
PNC230331P001290002023-03-27 9:32AM EDT129.002.700.000.000.00-11910.00%
PNC230331P001300002023-03-27 2:03PM EDT130.005.300.000.000.00-3564410.00%
PNC230331P001310002023-03-24 3:28PM EDT131.008.100.000.000.00-1570.00%
PNC230331P001320002023-03-22 3:45PM EDT132.007.300.000.000.00-35270.00%
PNC230331P001330002023-03-21 3:18PM EDT133.004.410.000.000.00--60.00%
PNC230331P001340002023-03-27 10:30AM EDT134.009.000.000.000.00-1100.00%
PNC230331P001350002023-03-27 10:21AM EDT135.009.200.000.000.00-180.00%
PNC230331P001370002023-03-27 2:37PM EDT137.0011.100.000.000.00-110.00%
PNC230331P001380002023-03-22 9:42AM EDT138.009.000.000.000.00-100.00%
PNC230331P001390002023-03-24 3:27PM EDT139.0015.690.000.000.00-140.00%
PNC230331P001400002023-03-27 1:49PM EDT140.0014.400.000.000.00-2120.00%
PNC230331P001410002023-03-24 3:26PM EDT141.0017.690.000.000.00-1170.00%
PNC230331P001430002023-03-13 12:46PM EDT143.0014.600.000.000.00--00.00%
PNC230331P001440002023-03-15 10:46AM EDT144.0019.950.000.000.00--00.00%
PNC230331P001450002023-03-27 2:01PM EDT145.0019.760.000.000.00-1100.00%
PNC230331P001470002023-03-15 9:33AM EDT147.0023.780.000.000.00--00.00%
PNC230331P001490002023-03-15 10:33AM EDT149.0023.350.000.000.00--30.00%
PNC230331P001500002023-03-14 9:42AM EDT150.0013.700.000.000.00-110.00%
PNC230331P001550002023-03-22 1:27PM EDT155.0027.120.000.000.00-220.00%
PNC230331P001600002023-03-20 11:16AM EDT160.0030.400.000.000.00-100.00%
PNC230331P001650002023-03-20 9:34AM EDT165.0038.450.000.000.00-400.00%