The PNC Financial Services Group, Inc. (PNC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMarch 31, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC230331C00097000 | 2023-03-20 10:02AM EDT | 97.00 | 33.53 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| PNC230331C00100000 | 2023-03-15 10:45AM EDT | 100.00 | 26.30 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| PNC230331C00110000 | 2023-03-14 10:01AM EDT | 110.00 | 25.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| PNC230331C00116000 | 2023-03-22 11:23AM EDT | 116.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| PNC230331C00118000 | 2023-03-24 12:10PM EDT | 118.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| PNC230331C00119000 | 2023-03-23 3:18PM EDT | 119.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| PNC230331C00120000 | 2023-03-27 12:05PM EDT | 120.00 | 5.89 | 0.00 | 0.00 | 0.00 | - | 50 | 78 | 0.00% |
| PNC230331C00121000 | 2023-03-27 3:48PM EDT | 121.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 11 | 21 | 0.00% |
| PNC230331C00122000 | 2023-03-27 11:59AM EDT | 122.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| PNC230331C00123000 | 2023-03-27 9:35AM EDT | 123.00 | 6.21 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 0.00% |
| PNC230331C00124000 | 2023-03-27 12:21PM EDT | 124.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 206 | 370 | 0.00% |
| PNC230331C00125000 | 2023-03-27 3:56PM EDT | 125.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 83 | 213 | 0.00% |
| PNC230331C00126000 | 2023-03-27 3:59PM EDT | 126.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 223 | 253 | 1.56% |
| PNC230331C00127000 | 2023-03-27 3:21PM EDT | 127.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 127 | 165 | 3.13% |
| PNC230331C00128000 | 2023-03-27 3:59PM EDT | 128.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 83 | 127 | 6.25% |
| PNC230331C00129000 | 2023-03-27 3:06PM EDT | 129.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 143 | 158 | 6.25% |
| PNC230331C00130000 | 2023-03-27 3:42PM EDT | 130.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 248 | 332 | 12.50% |
| PNC230331C00131000 | 2023-03-27 3:50PM EDT | 131.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 397 | 494 | 12.50% |
| PNC230331C00132000 | 2023-03-27 3:56PM EDT | 132.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 13 | 128 | 12.50% |
| PNC230331C00133000 | 2023-03-27 10:37AM EDT | 133.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 52 | 12.50% |
| PNC230331C00134000 | 2023-03-27 3:46PM EDT | 134.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 119 | 146 | 12.50% |
| PNC230331C00135000 | 2023-03-27 3:42PM EDT | 135.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 16 | 278 | 12.50% |
| PNC230331C00136000 | 2023-03-27 1:02PM EDT | 136.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 442 | 25.00% |
| PNC230331C00137000 | 2023-03-27 2:45PM EDT | 137.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 217 | 25.00% |
| PNC230331C00138000 | 2023-03-23 9:37AM EDT | 138.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 25.00% |
| PNC230331C00139000 | 2023-03-27 11:10AM EDT | 139.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 39 | 25.00% |
| PNC230331C00140000 | 2023-03-27 9:43AM EDT | 140.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4 | 258 | 25.00% |
| PNC230331C00141000 | 2023-03-22 3:01PM EDT | 141.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 25.00% |
| PNC230331C00142000 | 2023-03-22 10:17AM EDT | 142.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 31 | 44 | 25.00% |
| PNC230331C00143000 | 2023-03-27 11:55AM EDT | 143.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 25.00% |
| PNC230331C00144000 | 2023-03-24 11:22AM EDT | 144.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 25.00% |
| PNC230331C00145000 | 2023-03-27 11:11AM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 25.00% |
| PNC230331C00146000 | 2023-03-23 12:18PM EDT | 146.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| PNC230331C00147000 | 2023-03-20 3:11PM EDT | 147.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| PNC230331C00148000 | 2023-03-20 3:11PM EDT | 148.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| PNC230331C00150000 | 2023-03-27 9:30AM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 50.00% |
| PNC230331C00155000 | 2023-03-20 3:11PM EDT | 155.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 50.00% |
| PNC230331C00157500 | 2023-03-20 3:11PM EDT | 157.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| PNC230331C00160000 | 2023-03-21 11:42AM EDT | 160.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 298 | 50.00% |
| PNC230331C00162500 | 2023-03-24 12:29PM EDT | 162.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| PNC230331C00165000 | 2023-03-27 11:40AM EDT | 165.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 50.00% |
| PNC230331C00170000 | 2023-03-21 1:48PM EDT | 170.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 50.00% |
| PNC230331C00175000 | 2023-03-10 1:18PM EDT | 175.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 50.00% |
| PNC230331C00180000 | 2023-03-13 1:42PM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 50.00% |
| PNC230331C00220000 | 2023-03-16 2:28PM EDT | 220.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 12 | 50.00% |
PutsforMarch 31, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC230331P00075000 | 2023-03-24 2:33PM EDT | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 50.00% |
| PNC230331P00080000 | 2023-03-20 12:34PM EDT | 80.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 15 | 13 | 50.00% |
| PNC230331P00085000 | 2023-03-24 9:34AM EDT | 85.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 13 | 22 | 50.00% |
| PNC230331P00088000 | 2023-03-21 1:23PM EDT | 88.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 13 | 50.00% |
| PNC230331P00090000 | 2023-03-27 1:55PM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 50.00% |
| PNC230331P00094000 | 2023-03-24 2:53PM EDT | 94.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| PNC230331P00095000 | 2023-03-27 1:55PM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 28 | 76 | 50.00% |
| PNC230331P00098000 | 2023-03-27 1:49PM EDT | 98.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| PNC230331P00099000 | 2023-03-24 11:54AM EDT | 99.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| PNC230331P00100000 | 2023-03-27 1:55PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 49 | 662 | 50.00% |
| PNC230331P00101000 | 2023-03-27 1:48PM EDT | 101.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 50.00% |
| PNC230331P00102000 | 2023-03-24 12:06PM EDT | 102.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| PNC230331P00104000 | 2023-03-27 12:16PM EDT | 104.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 50.00% |
| PNC230331P00105000 | 2023-03-24 12:35PM EDT | 105.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 19 | 305 | 50.00% |
| PNC230331P00106000 | 2023-03-27 3:53PM EDT | 106.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 38 | 133 | 25.00% |
| PNC230331P00107000 | 2023-03-23 3:56PM EDT | 107.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | - | 115 | 25.00% |
| PNC230331P00108000 | 2023-03-27 10:44AM EDT | 108.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 25.00% |
| PNC230331P00109000 | 2023-03-24 3:59PM EDT | 109.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 8 | 286 | 25.00% |
| PNC230331P00110000 | 2023-03-27 3:53PM EDT | 110.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 58 | 305 | 25.00% |
| PNC230331P00111000 | 2023-03-27 3:15PM EDT | 111.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 25.00% |
| PNC230331P00112000 | 2023-03-27 10:22AM EDT | 112.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 25.00% |
| PNC230331P00113000 | 2023-03-24 1:04PM EDT | 113.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 25.00% |
| PNC230331P00114000 | 2023-03-27 3:56PM EDT | 114.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 25.00% |
| PNC230331P00115000 | 2023-03-27 2:36PM EDT | 115.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 18 | 152 | 25.00% |
| PNC230331P00116000 | 2023-03-27 9:30AM EDT | 116.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 59 | 12.50% |
| PNC230331P00117000 | 2023-03-27 3:59PM EDT | 117.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 28 | 44 | 12.50% |
| PNC230331P00118000 | 2023-03-27 12:38PM EDT | 118.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 237 | 12.50% |
| PNC230331P00119000 | 2023-03-27 3:53PM EDT | 119.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 12.50% |
| PNC230331P00120000 | 2023-03-27 3:53PM EDT | 120.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 20 | 224 | 12.50% |
| PNC230331P00121000 | 2023-03-27 3:45PM EDT | 121.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 24 | 225 | 6.25% |
| PNC230331P00122000 | 2023-03-27 3:46PM EDT | 122.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 20 | 125 | 6.25% |
| PNC230331P00123000 | 2023-03-27 1:53PM EDT | 123.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 14 | 585 | 3.13% |
| PNC230331P00124000 | 2023-03-27 12:17PM EDT | 124.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 12 | 194 | 3.13% |
| PNC230331P00125000 | 2023-03-27 3:39PM EDT | 125.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 59 | 280 | 0.10% |
| PNC230331P00126000 | 2023-03-27 2:59PM EDT | 126.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 104 | 53 | 0.00% |
| PNC230331P00127000 | 2023-03-27 10:30AM EDT | 127.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| PNC230331P00128000 | 2023-03-27 10:30AM EDT | 128.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 3 | 35 | 0.00% |
| PNC230331P00129000 | 2023-03-27 9:32AM EDT | 129.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 191 | 0.00% |
| PNC230331P00130000 | 2023-03-27 2:03PM EDT | 130.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 356 | 441 | 0.00% |
| PNC230331P00131000 | 2023-03-24 3:28PM EDT | 131.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 0.00% |
| PNC230331P00132000 | 2023-03-22 3:45PM EDT | 132.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 35 | 27 | 0.00% |
| PNC230331P00133000 | 2023-03-21 3:18PM EDT | 133.00 | 4.41 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| PNC230331P00134000 | 2023-03-27 10:30AM EDT | 134.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| PNC230331P00135000 | 2023-03-27 10:21AM EDT | 135.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| PNC230331P00137000 | 2023-03-27 2:37PM EDT | 137.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| PNC230331P00138000 | 2023-03-22 9:42AM EDT | 138.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PNC230331P00139000 | 2023-03-24 3:27PM EDT | 139.00 | 15.69 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| PNC230331P00140000 | 2023-03-27 1:49PM EDT | 140.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| PNC230331P00141000 | 2023-03-24 3:26PM EDT | 141.00 | 17.69 | 0.00 | 0.00 | 0.00 | - | 11 | 7 | 0.00% |
| PNC230331P00143000 | 2023-03-13 12:46PM EDT | 143.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PNC230331P00144000 | 2023-03-15 10:46AM EDT | 144.00 | 19.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PNC230331P00145000 | 2023-03-27 2:01PM EDT | 145.00 | 19.76 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| PNC230331P00147000 | 2023-03-15 9:33AM EDT | 147.00 | 23.78 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PNC230331P00149000 | 2023-03-15 10:33AM EDT | 149.00 | 23.35 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| PNC230331P00150000 | 2023-03-14 9:42AM EDT | 150.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| PNC230331P00155000 | 2023-03-22 1:27PM EDT | 155.00 | 27.12 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| PNC230331P00160000 | 2023-03-20 11:16AM EDT | 160.00 | 30.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PNC230331P00165000 | 2023-03-20 9:34AM EDT | 165.00 | 38.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
