The PNC Financial Services Group, Inc. (PNC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC230616C00100000 | 2022-09-07 11:41AM EST | 100.00 | 60.20 | 53.70 | 55.40 | 0.00 | - | - | 2 | 0.00% |
| PNC230616C00105000 | 2023-01-19 11:40AM EST | 105.00 | 45.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PNC230616C00110000 | 2023-01-19 11:53AM EST | 110.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PNC230616C00120000 | 2023-01-19 11:51AM EST | 120.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PNC230616C00125000 | 2023-01-19 11:26AM EST | 125.00 | 27.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PNC230616C00130000 | 2023-01-19 11:26AM EST | 130.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PNC230616C00135000 | 2023-01-19 3:38PM EST | 135.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| PNC230616C00140000 | 2022-11-02 2:50PM EST | 140.00 | 28.20 | 28.60 | 31.30 | 0.00 | - | 38 | 38 | 47.68% |
| PNC230616C00145000 | 2023-01-25 2:12PM EST | 145.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PNC230616C00150000 | 2023-01-20 3:57PM EST | 150.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| PNC230616C00155000 | 2023-01-27 1:15PM EST | 155.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PNC230616C00160000 | 2023-01-30 2:19PM EST | 160.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PNC230616C00165000 | 2023-01-30 1:16PM EST | 165.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| PNC230616C00170000 | 2023-01-30 2:07PM EST | 170.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 1.56% |
| PNC230616C00175000 | 2023-01-30 2:05PM EST | 175.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| PNC230616C00180000 | 2023-01-30 2:58PM EST | 180.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| PNC230616C00185000 | 2023-01-24 3:00PM EST | 185.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PNC230616C00190000 | 2023-01-27 1:48PM EST | 190.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PNC230616C00195000 | 2023-01-30 10:31AM EST | 195.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PNC230616C00200000 | 2023-01-26 1:36PM EST | 200.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PNC230616C00210000 | 2023-01-24 1:27PM EST | 210.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| PNC230616C00220000 | 2023-01-26 2:16PM EST | 220.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PNC230616C00230000 | 2022-11-11 1:35PM EST | 230.00 | 0.70 | 0.00 | 1.45 | 0.00 | - | - | 11 | 38.53% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC230616P00075000 | 2023-01-23 12:52PM EST | 75.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PNC230616P00080000 | 2023-01-18 3:17PM EST | 80.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PNC230616P00085000 | 2022-09-09 10:37AM EST | 85.00 | 1.50 | 2.00 | 2.10 | 0.00 | - | 1 | 5 | 76.61% |
| PNC230616P00090000 | 2022-11-18 12:16PM EST | 90.00 | 1.10 | 1.15 | 1.50 | 0.00 | - | 1 | 1 | 63.92% |
| PNC230616P00095000 | 2023-01-30 9:55AM EST | 95.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| PNC230616P00100000 | 2023-01-19 3:51PM EST | 100.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| PNC230616P00105000 | 2023-01-19 10:26AM EST | 105.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PNC230616P00110000 | 2023-01-27 10:01AM EST | 110.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| PNC230616P00115000 | 2023-01-23 2:54PM EST | 115.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PNC230616P00120000 | 2023-01-19 2:57PM EST | 120.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| PNC230616P00125000 | 2023-01-30 3:34PM EST | 125.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| PNC230616P00130000 | 2023-01-30 3:34PM EST | 130.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| PNC230616P00135000 | 2023-01-26 9:44AM EST | 135.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| PNC230616P00140000 | 2023-01-30 2:43PM EST | 140.00 | 3.22 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| PNC230616P00145000 | 2023-01-27 11:47AM EST | 145.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| PNC230616P00150000 | 2023-01-26 1:35PM EST | 150.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| PNC230616P00155000 | 2023-01-26 3:17PM EST | 155.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| PNC230616P00160000 | 2023-01-30 1:30PM EST | 160.00 | 8.29 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| PNC230616P00165000 | 2023-01-26 3:16PM EST | 165.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PNC230616P00170000 | 2023-01-30 1:30PM EST | 170.00 | 13.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PNC230616P00175000 | 2023-01-18 9:43AM EST | 175.00 | 25.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PNC230616P00180000 | 2023-01-19 10:19AM EST | 180.00 | 31.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PNC230616P00185000 | 2023-01-18 10:21AM EST | 185.00 | 31.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PNC230616P00200000 | 2022-08-22 1:17PM EST | 200.00 | 37.60 | 43.70 | 45.50 | 0.00 | - | 10 | 10 | 50.34% |
© 2023 Yahoo. All rights reserved.
