The PNC Financial Services Group, Inc. (PNC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC230217C00155000 | 2022-08-10 2:29PM EST | 155.00 | 22.40 | 23.50 | 25.10 | +4.20 | +23.08% | - | 5 | 143.58% |
| PNC230217C00160000 | 2022-07-26 10:23AM EST | 160.00 | 17.00 | 19.90 | 21.00 | 0.00 | - | - | 15 | 133.24% |
| PNC230217C00165000 | 2022-08-01 9:20AM EST | 165.00 | 13.70 | 16.70 | 17.90 | 0.00 | - | - | 9 | 126.77% |
| PNC230217C00170000 | 2022-08-11 1:10PM EST | 170.00 | 14.10 | 13.80 | 14.70 | +3.40 | +31.78% | 1 | 11 | 119.67% |
| PNC230217C00175000 | 2022-08-11 1:10PM EST | 175.00 | 11.50 | 11.40 | 12.30 | +3.20 | +38.55% | 2 | 40 | 115.59% |
| PNC230217C00180000 | 2022-08-10 10:00AM EST | 180.00 | 8.10 | 9.10 | 9.50 | +0.70 | +9.46% | 1 | 28 | 108.80% |
| PNC230217C00185000 | 2022-08-02 2:18PM EST | 185.00 | 5.40 | 7.10 | 7.60 | 0.00 | - | 1 | 37 | 104.53% |
| PNC230217C00190000 | 2022-08-03 10:01AM EST | 190.00 | 4.05 | 5.50 | 5.90 | 0.00 | - | 2 | 68 | 100.67% |
| PNC230217C00195000 | 2022-08-11 9:06AM EST | 195.00 | 4.50 | 4.10 | 4.70 | +1.55 | +52.54% | 2 | 7 | 97.78% |
| PNC230217C00200000 | 2022-08-01 10:56AM EST | 200.00 | 2.59 | 3.00 | 3.80 | 0.00 | - | - | 16 | 95.78% |
| PNC230217C00210000 | 2022-07-26 8:35AM EST | 210.00 | 1.60 | 1.50 | 2.00 | 0.00 | - | - | 12 | 89.60% |
| PNC230217C00220000 | 2022-07-28 1:58PM EST | 220.00 | 0.60 | 0.70 | 1.00 | 0.00 | - | - | 4 | 85.21% |
PutsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC230217P00080000 | 2022-08-02 8:32AM EST | 80.00 | 1.00 | 0.15 | 1.20 | 0.00 | - | 4 | 14 | 179.88% |
| PNC230217P00100000 | 2022-08-09 12:44PM EST | 100.00 | 1.35 | 0.80 | 1.40 | 0.00 | - | 2 | 2 | 143.46% |
| PNC230217P00105000 | 2022-07-15 1:53PM EST | 105.00 | 2.65 | 1.25 | 1.40 | 0.00 | - | - | 3 | 137.21% |
| PNC230217P00110000 | 2022-08-11 10:18AM EST | 110.00 | 1.44 | 1.45 | 1.60 | -1.66 | -53.55% | 2 | 3 | 129.74% |
| PNC230217P00115000 | 2022-08-05 11:37AM EST | 115.00 | 2.05 | 1.70 | 1.80 | 0.00 | - | - | 4 | 122.31% |
| PNC230217P00125000 | 2022-07-28 1:45PM EST | 125.00 | 3.60 | 2.25 | 2.40 | 0.00 | - | - | 4 | 108.03% |
| PNC230217P00130000 | 2022-08-04 11:52AM EST | 130.00 | 3.80 | 2.70 | 3.50 | 0.00 | - | - | 6 | 106.25% |
| PNC230217P00135000 | 2022-08-10 2:50PM EST | 135.00 | 3.50 | 3.20 | 3.40 | -0.92 | -20.81% | - | 16 | 96.22% |
| PNC230217P00140000 | 2022-08-10 1:58PM EST | 140.00 | 4.20 | 3.90 | 4.30 | +4.20 | - | - | 46 | 91.98% |
| PNC230217P00145000 | 2022-08-11 11:11AM EST | 145.00 | 4.90 | 4.70 | 4.90 | -1.20 | -19.67% | 4 | 68 | 85.35% |
| PNC230217P00150000 | 2022-08-11 11:12AM EST | 150.00 | 6.00 | 5.80 | 6.30 | -1.40 | -18.92% | 3 | 5 | 81.98% |
| PNC230217P00155000 | 2022-08-10 1:49PM EST | 155.00 | 7.40 | 7.00 | 7.30 | -1.50 | -16.85% | 1 | 13 | 75.54% |
| PNC230217P00160000 | 2022-07-29 2:03PM EST | 160.00 | 11.10 | 8.50 | 8.80 | 0.00 | - | - | 19 | 70.11% |
| PNC230217P00165000 | 2022-08-11 11:09AM EST | 165.00 | 10.60 | 10.30 | 11.00 | -2.70 | -20.30% | 3 | 31 | 65.76% |
| PNC230217P00170000 | 2022-08-11 11:42AM EST | 170.00 | 12.50 | 12.30 | 13.00 | -3.20 | -20.38% | 1 | 47 | 58.47% |
| PNC230217P00180000 | 2022-07-29 8:58AM EST | 180.00 | 21.50 | 17.40 | 18.00 | 0.00 | - | - | 3 | 38.36% |
© 2023 Yahoo. All rights reserved.
