The PNC Financial Services Group, Inc. (PNC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:45AM EDT. Market open.
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC241011C00155000 | 2024-10-04 9:32AM EDT | 155.00 | 26.94 | 32.90 | 34.00 | 0.00 | - | 2 | 2 | 184.77% |
| PNC241011C00160000 | 2024-10-03 12:21PM EDT | 160.00 | 19.65 | 27.10 | 30.60 | 0.00 | - | - | 2 | 284.57% |
| PNC241011C00162500 | 2024-10-04 2:16PM EDT | 162.50 | 19.78 | 24.80 | 27.30 | 0.00 | - | 1 | 1 | 221.29% |
| PNC241011C00165000 | 2024-10-04 3:59PM EDT | 165.00 | 17.44 | 22.10 | 23.90 | 0.00 | - | 54 | 54 | 106.25% |
| PNC241011C00167500 | 2024-10-04 11:08AM EDT | 167.50 | 14.07 | 20.40 | 21.50 | 0.00 | - | 2 | 2 | 120.90% |
| PNC241011C00170000 | 2024-09-06 1:30PM EDT | 170.00 | 10.56 | 12.10 | 13.60 | 0.00 | - | 12 | 6 | 0.00% |
| PNC241011C00172500 | 2024-10-08 1:33PM EDT | 172.50 | 15.14 | 15.50 | 16.50 | +6.14 | +68.22% | 2 | 14 | 95.70% |
| PNC241011C00175000 | 2024-10-08 9:30AM EDT | 175.00 | 8.75 | 12.40 | 13.80 | 0.00 | - | 1 | 8 | 0.00% |
| PNC241011C00177500 | 2024-10-09 3:43PM EDT | 177.50 | 6.10 | 10.60 | 11.30 | 0.00 | - | 2 | 11 | 0.00% |
| PNC241011C00180000 | 2024-10-10 10:53AM EDT | 180.00 | 4.05 | 8.00 | 8.80 | 0.00 | - | 2 | 53 | 0.00% |
| PNC241011C00182500 | 2024-10-11 9:38AM EDT | 182.50 | 4.80 | 4.70 | 8.00 | +3.45 | +255.56% | 9 | 168 | 104.10% |
| PNC241011C00185000 | 2024-10-11 10:08AM EDT | 185.00 | 3.75 | 3.00 | 3.60 | +3.41 | +1,002.94% | 348 | 418 | 0.00% |
| PNC241011C00187500 | 2024-10-10 2:06PM EDT | 187.50 | 0.45 | 1.10 | 1.50 | +0.35 | +350.00% | 5 | 138 | 14.36% |
| PNC241011C00190000 | 2024-10-11 10:10AM EDT | 190.00 | 0.25 | 0.05 | 0.25 | +0.17 | +212.50% | 8 | 57 | 16.85% |
| PNC241011C00192500 | 2024-10-11 10:10AM EDT | 192.50 | 0.01 | 0.00 | 0.05 | -0.14 | -73.68% | 35 | 102 | 22.46% |
| PNC241011C00195000 | 2024-10-07 9:55AM EDT | 195.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 2 | 35 | 33.99% |
| PNC241011C00200000 | 2024-09-25 9:30AM EDT | 200.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 8 | 58.98% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC241011P00135000 | 2024-10-03 11:44AM EDT | 135.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 8 | 13 | 274.22% |
| PNC241011P00140000 | 2024-09-23 1:10PM EDT | 140.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 25 | 235.94% |
| PNC241011P00145000 | 2024-09-30 9:47AM EDT | 145.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 1 | 221.88% |
| PNC241011P00150000 | 2024-10-11 10:12AM EDT | 150.00 | 0.06 | 0.00 | 0.15 | +0.01 | +25.00% | 4 | 172 | 196.09% |
| PNC241011P00155000 | 2024-10-04 11:41AM EDT | 155.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 2 | 3 | 171.88% |
| PNC241011P00160000 | 2024-10-10 3:05PM EDT | 160.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 2 | 19 | 147.27% |
| PNC241011P00162500 | 2024-10-10 3:05PM EDT | 162.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 4 | 117.19% |
| PNC241011P00165000 | 2024-10-10 3:13PM EDT | 165.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 266 | 106.25% |
| PNC241011P00167500 | 2024-10-03 11:20AM EDT | 167.50 | 0.33 | 0.00 | 0.15 | 0.00 | - | - | 6 | 111.33% |
| PNC241011P00170000 | 2024-10-07 2:50PM EDT | 170.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 335 | 346 | 85.16% |
| PNC241011P00172500 | 2024-10-10 9:42AM EDT | 172.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 44 | 75.00% |
| PNC241011P00175000 | 2024-10-09 10:10AM EDT | 175.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 62 | 75.78% |
| PNC241011P00177500 | 2024-10-10 2:51PM EDT | 177.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 54 | 63.67% |
| PNC241011P00180000 | 2024-10-11 10:12AM EDT | 180.00 | 0.09 | 0.00 | 0.10 | -0.11 | -55.00% | 4 | 281 | 54.69% |
| PNC241011P00182500 | 2024-10-11 9:32AM EDT | 182.50 | 0.10 | 0.00 | 0.05 | -0.70 | -87.50% | 1 | 284 | 36.33% |
| PNC241011P00185000 | 2024-10-10 3:52PM EDT | 185.00 | 2.10 | 0.00 | 0.15 | 0.00 | - | 6 | 306 | 31.25% |
| PNC241011P00187500 | 2024-09-30 3:40PM EDT | 187.50 | 0.60 | 0.15 | 0.35 | -3.90 | -86.67% | 1 | 3 | 22.17% |
| PNC241011P00200000 | 2024-09-04 11:59AM EDT | 200.00 | 17.00 | 15.90 | 18.30 | 0.00 | - | - | 0 | 261.91% |
© 2024 Yahoo. All rights reserved.