The PNC Financial Services Group, Inc. (PNC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC241011C00185000 | 2024-10-04 3:37PM EDT | 2024-10-11 | 1.07 | 0.95 | 1.10 | -0.37 | -25.69% | 20 | 37 | 23.46% |
| PNC241018C00185000 | 2024-10-04 3:45PM EDT | 2024-10-18 | 2.77 | 2.40 | 2.90 | +1.09 | +64.88% | 7 | 968 | 29.85% |
| PNC241025C00185000 | 2024-10-01 10:18AM EDT | 2024-10-25 | 2.55 | 2.75 | 3.30 | +0.06 | +2.41% | 1 | 15 | 26.47% |
| PNC241101C00185000 | 2024-10-04 10:13AM EDT | 2024-11-01 | 3.60 | 3.50 | 4.00 | -3.33 | -48.05% | 2 | 11 | 26.39% |
| PNC241115C00185000 | 2024-10-04 10:17AM EDT | 2024-11-15 | 5.50 | 5.30 | 5.60 | +1.46 | +36.14% | 28 | 200 | 28.04% |
| PNC241220C00185000 | 2024-10-03 9:46AM EDT | 2024-12-20 | 5.35 | 7.30 | 7.60 | 0.00 | - | 1 | 209 | 26.64% |
| PNC250117C00185000 | 2024-10-03 3:11PM EDT | 2025-01-17 | 7.10 | 8.90 | 9.20 | 0.00 | - | 7 | 517 | 26.91% |
| PNC250221C00185000 | 2024-09-30 3:59PM EDT | 2025-02-21 | 11.88 | 10.00 | 10.30 | 0.00 | - | 9 | 22 | 25.72% |
| PNC250321C00185000 | 2024-09-30 10:00AM EDT | 2025-03-21 | 11.60 | 11.10 | 11.50 | 0.00 | - | 1 | 19 | 25.90% |
| PNC250620C00185000 | 2024-09-27 3:36PM EDT | 2025-06-20 | 15.40 | 14.10 | 15.10 | 0.00 | - | 6 | 90 | 26.73% |
| PNC260116C00185000 | 2024-09-30 10:04AM EDT | 2026-01-16 | 20.10 | 19.60 | 20.40 | 0.00 | - | 9 | 130 | 26.30% |
| PNC270115C00185000 | 2024-10-02 3:21PM EDT | 2027-01-15 | 24.50 | 25.80 | 27.70 | 0.00 | - | 1 | 0 | 26.42% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC241011P00185000 | 2024-10-04 1:59PM EDT | 2024-10-11 | 3.75 | 3.30 | 3.80 | -2.34 | -38.42% | 2 | 309 | 23.00% |
| PNC241018P00185000 | 2024-10-02 9:30AM EDT | 2024-10-18 | 8.49 | 6.30 | 8.60 | 0.00 | - | 1 | 161 | 51.71% |
| PNC241101P00185000 | 2024-09-19 12:17PM EDT | 2024-11-01 | 6.00 | 7.20 | 7.60 | 0.00 | - | - | 5 | 30.80% |
| PNC241115P00185000 | 2024-10-02 2:48PM EDT | 2024-11-15 | 10.60 | 8.60 | 9.00 | 0.00 | - | 1 | 245 | 30.77% |
| PNC241220P00185000 | 2024-10-03 3:55PM EDT | 2024-12-20 | 12.62 | 9.90 | 10.20 | 0.00 | - | 271 | 193 | 26.23% |
| PNC250117P00185000 | 2024-10-01 10:12AM EDT | 2025-01-17 | 14.00 | 11.40 | 11.80 | 0.00 | - | 1 | 102 | 26.56% |
| PNC250221P00185000 | 2024-10-04 10:25AM EDT | 2025-02-21 | 13.10 | 12.50 | 12.90 | -0.60 | -4.38% | 10 | 8 | 25.42% |
| PNC250321P00185000 | 2024-09-20 11:51AM EDT | 2025-03-21 | 12.00 | 13.20 | 13.70 | 0.00 | - | 2 | 12 | 24.82% |
| PNC250620P00185000 | 2024-09-16 1:07PM EDT | 2025-06-20 | 18.00 | 16.10 | 16.80 | 0.00 | - | 4 | 47 | 25.05% |
| PNC260116P00185000 | 2024-09-04 11:53AM EDT | 2026-01-16 | 21.50 | 20.90 | 21.60 | 0.00 | - | 2 | 12 | 24.45% |
© 2024 Yahoo. All rights reserved.