Canada markets open in 9 hours 15 minutes

The PNC Financial Services Group, Inc. (PNC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
139.77+0.41 (+0.29%)
At close: 04:00PM EST
139.76 -0.01 (-0.01%)
After hours: 06:00PM EST
In The Money
Show:ListStraddle
CallsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PNC240119C000600002023-10-26 12:24PM EST60.0054.5068.5069.900.00-100.00%
PNC240119C000650002023-07-13 2:58PM EST65.0064.7064.8066.400.00-1900.00%
PNC240119C000700002023-05-12 9:59AM EST70.0044.7558.9060.900.00-130.00%
PNC240119C000750002023-04-10 1:17PM EST75.0048.4041.8042.600.00-240.00%
PNC240119C000800002023-04-04 1:38PM EST80.0044.2037.8039.000.00--50.00%
PNC240119C000850002023-11-28 10:55AM EST85.0044.2054.4056.500.00-1487.99%
PNC240119C000900002023-12-05 11:11AM EST90.0049.8049.1051.300.00-114272.51%
PNC240119C000950002023-10-26 12:02PM EST95.0021.3233.9035.300.00-300.00%
PNC240119C001000002023-12-04 10:32AM EST100.0039.4539.5041.300.00-2514762.21%
PNC240119C001050002023-11-30 1:13PM EST105.0030.1034.6036.300.00-17855.62%
PNC240119C001100002023-11-17 2:16PM EST110.0030.7029.4031.60+8.90+40.83%38863.26%
PNC240119C001150002023-12-07 10:07AM EST115.0027.0024.7026.70+1.10+4.25%2239855.62%
PNC240119C001200002023-12-06 10:13AM EST120.0022.5019.9021.800.00-182247.90%
PNC240119C001250002023-12-07 12:15PM EST125.0016.1815.4017.30+0.38+2.41%31,68943.03%
PNC240119C001300002023-12-07 3:17PM EST130.0012.3311.0012.90-0.04-0.32%51,05837.66%
PNC240119C001350002023-12-06 2:44PM EST135.008.137.908.100.00-221,52828.61%
PNC240119C001400002023-12-07 11:53AM EST140.004.904.805.10-0.20-3.92%151,93127.22%
PNC240119C001450002023-12-07 2:08PM EST145.003.102.702.85+0.35+12.73%521,30725.86%
PNC240119C001500002023-12-07 3:12PM EST150.001.521.351.55-0.20-11.63%41,59225.82%
PNC240119C001550002023-12-07 3:47PM EST155.000.750.650.80-0.22-22.68%651826.00%
PNC240119C001600002023-12-06 2:46PM EST160.000.300.300.40-0.05-14.29%31,47626.32%
PNC240119C001650002023-12-01 12:31PM EST165.000.100.100.250.00-438428.00%
PNC240119C001700002023-11-29 9:57AM EST170.000.100.000.150.00-222129.25%
PNC240119C001750002023-12-01 2:59PM EST175.000.020.000.150.00-51,70732.76%
PNC240119C001800002023-11-21 10:54AM EST180.000.100.000.100.00-151,66134.08%
PNC240119C001850002023-11-27 2:26PM EST185.000.100.000.100.00-322237.11%
PNC240119C001900002023-11-09 2:34PM EST190.000.100.000.100.00-28440.04%
PNC240119C001950002023-10-09 1:18PM EST195.000.100.000.100.00-11,50242.97%
PNC240119C002000002023-11-16 12:22PM EST200.000.050.000.100.00-11,33945.70%
PNC240119C002100002023-07-14 2:41PM EST210.000.120.000.150.00-28453.71%
PNC240119C002200002023-08-16 10:54AM EST220.000.060.000.100.00-1428751.56%
PNC240119C002300002023-02-17 3:50PM EST230.000.650.051.950.00-44786.18%
PNC240119C002400002023-07-25 9:17AM EST240.000.050.000.150.00-12162.70%
PNC240119C002500002023-01-18 9:52AM EST250.000.340.001.750.00-102894.53%
PNC240119C002600002023-07-27 2:22PM EST260.000.050.000.150.00-19870.51%
PNC240119C002700002023-06-05 9:49AM EST270.000.150.000.250.00-72478.52%
PNC240119C002800002023-02-02 9:30AM EST280.000.120.002.200.00-58112.94%
PNC240119C002900002022-08-09 2:47PM EST290.001.480.102.750.00-75123.00%
PNC240119C003000002023-03-09 11:44AM EST300.000.200.000.200.00-31986.91%
PNC240119C003100002022-07-25 11:48AM EST310.000.550.000.750.00-214105.96%
PNC240119C003200002023-07-10 9:49AM EST320.000.050.000.100.00-511386.72%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PNC240119P000600002023-11-14 11:20AM EST60.000.100.000.100.00-2137596.48%
PNC240119P000650002023-11-14 9:30AM EST65.000.100.000.100.00-517287.89%
PNC240119P000700002023-11-29 1:21PM EST70.000.050.000.100.00-2533379.69%
PNC240119P000750002023-12-01 12:57PM EST75.000.050.000.050.00-251,10867.19%
PNC240119P000800002023-11-15 10:57AM EST80.000.120.000.150.00-353268.75%
PNC240119P000850002023-11-30 2:44PM EST85.000.090.000.150.00-193461.91%
PNC240119P000900002023-12-05 11:22AM EST90.000.150.000.150.00-177055.47%
PNC240119P000950002023-12-01 9:34AM EST95.000.150.100.200.00-556354.30%
PNC240119P001000002023-12-07 1:11PM EST100.000.150.150.25-0.05-25.00%11,20350.20%
PNC240119P001050002023-12-07 1:25PM EST105.000.230.200.35-0.02-8.00%401,28748.44%
PNC240119P001100002023-12-06 11:16AM EST110.000.320.350.400.00-599142.97%
PNC240119P001150002023-12-07 1:38PM EST115.000.500.350.60-0.05-9.09%101,01539.87%
PNC240119P001200002023-12-07 3:41PM EST120.000.800.750.90+0.05+6.67%31,33036.77%
PNC240119P001250002023-12-07 10:33AM EST125.001.251.201.40+0.13+11.61%285734.07%
PNC240119P001300002023-12-07 1:38PM EST130.002.001.902.15+0.23+12.99%101,08231.25%
PNC240119P001350002023-12-07 3:39PM EST135.003.403.303.50-0.20-5.56%211,29629.59%
PNC240119P001400002023-12-07 1:40PM EST140.005.205.405.70-0.50-8.77%633629.18%
PNC240119P001450002023-12-06 3:44PM EST145.008.808.408.700.00-1024529.30%
PNC240119P001500002023-12-04 2:23PM EST150.0012.2011.2013.100.00-1031934.29%
PNC240119P001550002023-11-01 2:17PM EST155.0041.7016.2017.700.00-2005338.93%
PNC240119P001600002023-11-01 1:59PM EST160.0047.6020.3023.500.00-693050.83%
PNC240119P001650002023-11-01 1:59PM EST165.0051.7025.8027.300.00-1103548.17%
PNC240119P001700002023-05-17 2:57PM EST170.0050.8541.8043.600.00-4161117.63%
PNC240119P001750002023-10-25 2:38PM EST175.0063.5245.8047.100.00-80117.21%
PNC240119P001800002023-10-25 2:38PM EST180.0068.5450.7052.100.00-80122.97%
PNC240119P001850002023-05-11 2:07PM EST185.0071.9155.6058.000.00-280130.98%
PNC240119P001900002023-01-30 3:13PM EST190.0031.1036.2038.500.00-2270.00%
PNC240119P001950002022-10-21 2:40PM EST195.0043.5038.4040.200.00-670.00%
PNC240119P002000002023-01-31 12:41PM EST200.0038.1049.2053.000.00-10100.00%
PNC240119P002100002022-10-21 2:40PM EST210.0055.5050.3052.600.00-380.00%
PNC240119P002200002022-04-25 8:30AM EST220.0058.590.000.000.00-1400.00%
PNC240119P002300002022-01-12 10:04AM EST230.0036.0240.2044.300.00-110.00%
PNC240119P002400002022-07-20 10:51AM EST240.0081.5068.9072.500.00-12120.00%
PNC240119P002900002022-08-09 2:40PM EST290.00124.40126.50130.500.00-500.00%