Canada markets closed

The PNC Financial Services Group, Inc. (PNC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
146.54-3.02 (-2.02%)
At close: 04:00PM EDT
147.78 +1.24 (+0.85%)
After hours: 07:29PM EDT
In The Money
Show:ListStraddle
CallsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PNC240419C001000002024-04-11 3:51PM EDT100.0054.4045.2048.600.00-30233.59%
PNC240419C001200002024-04-12 9:30AM EDT120.0030.8525.3027.800.00-2281.25%
PNC240419C001250002024-04-11 3:53PM EDT125.0029.4020.2023.400.00-20105.57%
PNC240419C001300002024-04-11 1:38PM EDT130.0024.6015.3018.600.00-70093.16%
PNC240419C001350002024-04-11 3:58PM EDT135.0019.3010.3013.500.00-2067.48%
PNC240419C001400002024-04-15 3:37PM EDT140.0010.405.408.200.00-4879.79%
PNC240419C001410002024-04-11 11:35AM EDT141.0010.705.706.100.00--145.51%
PNC240419C001450002024-04-16 2:54PM EDT145.002.832.552.95-3.57-55.78%1803639.65%
PNC240419C001460002024-04-16 2:32PM EDT146.002.182.102.25-8.32-79.24%149037.21%
PNC240419C001470002024-04-16 3:55PM EDT147.001.801.601.75-2.98-62.34%1903537.13%
PNC240419C001480002024-04-16 3:36PM EDT148.001.521.151.35-2.48-62.00%734337.45%
PNC240419C001490002024-04-16 11:53AM EDT149.001.270.800.95-2.41-65.49%4824336.23%
PNC240419C001500002024-04-16 3:04PM EDT150.000.750.600.70-2.35-75.81%15687236.62%
PNC240419C001525002024-04-16 1:58PM EDT152.500.270.200.30-1.64-85.86%5623637.45%
PNC240419C001550002024-04-16 3:52PM EDT155.000.100.050.15-1.00-90.91%3163,91240.43%
PNC240419C001575002024-04-16 3:27PM EDT157.500.050.050.10-0.60-92.31%12428445.31%
PNC240419C001600002024-04-16 2:56PM EDT160.000.050.000.05-0.30-85.71%2177,33247.46%
PNC240419C001625002024-04-16 1:44PM EDT162.500.030.000.05-0.14-82.35%641,16754.30%
PNC240419C001650002024-04-16 2:18PM EDT165.000.020.000.05-0.07-77.78%3876955.47%
PNC240419C001675002024-04-16 3:51PM EDT167.500.030.000.05-0.04-57.14%144361.72%
PNC240419C001700002024-04-16 12:11PM EDT170.000.010.000.05-0.02-66.67%101,50767.97%
PNC240419C001725002024-04-15 10:40AM EDT172.500.040.000.050.00-1038373.44%
PNC240419C001750002024-04-12 12:19PM EDT175.000.040.000.050.00-654778.91%
PNC240419C001800002024-03-22 10:30AM EDT180.000.150.000.050.00-15689.84%
PNC240419C001850002024-03-28 11:48AM EDT185.000.100.000.050.00-241100.78%
PNC240419C001900002024-03-04 11:42AM EDT190.000.200.000.050.00-19110.94%
PNC240419C001950002024-03-05 2:49PM EDT195.000.170.000.500.00--1162.70%
PNC240419C002100002024-02-06 4:23PM EDT210.000.050.000.600.00--47202.15%
PutsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PNC240419P000750002024-02-09 2:43PM EDT75.000.100.000.900.00--10396.09%
PNC240419P000900002024-03-11 3:08PM EDT90.000.050.000.000.00-2450.00%
PNC240419P000950002024-02-15 12:05PM EDT95.000.150.000.750.00-219262.11%
PNC240419P001000002024-03-18 1:21PM EDT100.000.050.000.050.00-143160.94%
PNC240419P001050002024-03-11 3:26PM EDT105.000.090.000.100.00-830154.69%
PNC240419P001100002024-04-15 3:10PM EDT110.000.020.000.050.00-163124.22%
PNC240419P001150002024-04-15 3:19PM EDT115.000.050.000.050.00-1215107.03%
PNC240419P001200002024-04-15 2:12PM EDT120.000.030.000.050.00-117289.84%
PNC240419P001250002024-04-15 12:26PM EDT125.000.060.000.050.00-615873.44%
PNC240419P001300002024-04-16 1:14PM EDT130.000.020.001.35-0.03-60.00%86,750105.96%
PNC240419P001320002024-04-16 9:49AM EDT132.000.060.000.10+0.01+20.00%63155.86%
PNC240419P001330002024-04-16 10:06AM EDT133.000.100.000.100.00-41352.34%
PNC240419P001340002024-04-16 9:36AM EDT134.000.100.000.10-0.01-9.09%151854.88%
PNC240419P001350002024-04-16 2:10PM EDT135.000.030.000.05-0.11-78.57%3510,22445.31%
PNC240419P001360002024-04-16 10:48AM EDT136.000.050.000.10-0.14-73.68%448547.27%
PNC240419P001370002024-04-16 10:35AM EDT137.000.150.000.10-0.04-21.05%6940743.46%
PNC240419P001380002024-04-16 2:12PM EDT138.000.100.000.15-0.16-61.54%183143.16%
PNC240419P001390002024-04-16 3:51PM EDT139.000.140.100.20-0.26-65.00%10714041.80%
PNC240419P001400002024-04-16 3:41PM EDT140.000.150.150.25-0.30-66.67%9447639.65%
PNC240419P001410002024-04-16 3:58PM EDT141.000.290.200.35-0.26-47.27%266838.77%
PNC240419P001420002024-04-16 3:12PM EDT142.000.300.350.50-0.41-57.75%1436238.38%
PNC240419P001430002024-04-16 3:56PM EDT143.000.600.500.65-0.30-33.33%14634636.72%
PNC240419P001440002024-04-16 2:17PM EDT144.000.850.750.95-0.21-19.81%984437.40%
PNC240419P001450002024-04-16 3:41PM EDT145.000.971.051.25-0.38-28.15%6101,03936.48%
PNC240419P001460002024-04-16 2:31PM EDT146.001.611.451.65+0.06+3.87%1945836.08%
PNC240419P001470002024-04-16 3:56PM EDT147.002.052.002.15+0.10+5.13%2,9353,88836.01%
PNC240419P001480002024-04-16 3:43PM EDT148.002.302.502.75+0.07+3.14%3611636.28%
PNC240419P001490002024-04-16 3:35PM EDT149.002.953.103.40+0.17+6.12%21763536.04%
PNC240419P001500002024-04-16 3:48PM EDT150.003.402.904.20+0.20+6.25%18898437.60%
PNC240419P001525002024-04-16 1:18PM EDT152.505.805.906.40+1.10+23.40%6716342.19%
PNC240419P001550002024-04-16 1:18PM EDT155.007.417.009.20+1.25+20.29%1692062.99%
PNC240419P001575002024-04-15 3:48PM EDT157.5010.929.2012.10+2.43+28.62%112586.13%
PNC240419P001600002024-04-16 3:30PM EDT160.0012.6912.7014.20+2.29+22.02%122984.77%
PNC240419P001625002024-04-08 2:38PM EDT162.505.0014.2016.800.00-426098.44%
PNC240419P001650002024-04-12 10:36AM EDT165.0014.1516.5019.800.00-279125.00%
PNC240419P001675002024-03-28 1:16PM EDT167.508.9019.0022.100.00-80128.56%
PNC240419P001700002024-03-28 12:34PM EDT170.0011.0022.3024.900.00-1086.72%