The PNC Financial Services Group, Inc. (PNC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC240119C00085000 | 2023-01-12 12:23PM EST | 85.00 | 83.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PNC240119C00090000 | 2023-01-12 10:11AM EST | 90.00 | 78.68 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| PNC240119C00095000 | 2022-05-06 2:27PM EST | 95.00 | 72.79 | 77.00 | 81.80 | 0.00 | - | 2 | 3 | 73.66% |
| PNC240119C00100000 | 2022-11-25 12:19PM EST | 100.00 | 70.02 | 55.90 | 58.80 | 0.00 | - | 2 | 22 | 0.00% |
| PNC240119C00110000 | 2023-01-05 1:43PM EST | 110.00 | 52.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PNC240119C00115000 | 2022-09-27 2:46PM EST | 115.00 | 40.79 | 51.80 | 53.90 | 0.00 | - | 1 | 1 | 41.43% |
| PNC240119C00120000 | 2022-11-08 3:31PM EST | 120.00 | 47.60 | 40.50 | 42.70 | 0.00 | - | 4 | 10 | 0.00% |
| PNC240119C00130000 | 2023-01-25 12:44PM EST | 130.00 | 35.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PNC240119C00135000 | 2023-01-23 12:43PM EST | 135.00 | 32.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PNC240119C00140000 | 2023-01-20 1:37PM EST | 140.00 | 23.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PNC240119C00145000 | 2023-01-23 12:43PM EST | 145.00 | 25.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PNC240119C00150000 | 2023-01-25 2:02PM EST | 150.00 | 22.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PNC240119C00155000 | 2023-01-25 1:58PM EST | 155.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PNC240119C00160000 | 2023-01-30 3:35PM EST | 160.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PNC240119C00165000 | 2023-01-27 12:40PM EST | 165.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| PNC240119C00170000 | 2023-01-27 11:08AM EST | 170.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| PNC240119C00175000 | 2023-01-30 10:27AM EST | 175.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| PNC240119C00180000 | 2023-01-30 12:01PM EST | 180.00 | 9.41 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| PNC240119C00185000 | 2023-01-27 10:34AM EST | 185.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| PNC240119C00190000 | 2023-01-27 11:07AM EST | 190.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| PNC240119C00195000 | 2023-01-27 1:16PM EST | 195.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 3.13% |
| PNC240119C00200000 | 2023-01-26 2:42PM EST | 200.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| PNC240119C00210000 | 2023-01-26 2:43PM EST | 210.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| PNC240119C00220000 | 2023-01-25 10:00AM EST | 220.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PNC240119C00230000 | 2023-01-26 3:22PM EST | 230.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| PNC240119C00240000 | 2023-01-04 11:55AM EST | 240.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PNC240119C00250000 | 2023-01-18 9:52AM EST | 250.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| PNC240119C00260000 | 2022-03-22 2:33PM EST | 260.00 | 8.60 | 3.10 | 6.00 | 0.00 | - | 1 | 6 | 43.37% |
| PNC240119C00270000 | 2022-08-09 2:43PM EST | 270.00 | 1.15 | 0.25 | 3.90 | 0.00 | - | 1 | 6 | 40.15% |
| PNC240119C00280000 | 2022-11-11 1:39PM EST | 280.00 | 0.40 | 0.25 | 2.45 | 0.00 | - | 5 | 8 | 37.46% |
| PNC240119C00290000 | 2022-08-09 2:47PM EST | 290.00 | 1.48 | 0.10 | 2.75 | 0.00 | - | 7 | 5 | 40.23% |
| PNC240119C00300000 | 2022-12-20 1:42PM EST | 300.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 1 | 17 | 27.54% |
| PNC240119C00310000 | 2022-07-25 11:48AM EST | 310.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 2 | 14 | 33.80% |
| PNC240119C00320000 | 2023-01-17 11:10AM EST | 320.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC240119P00075000 | 2023-01-27 1:52PM EST | 75.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| PNC240119P00080000 | 2023-01-30 1:28PM EST | 80.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| PNC240119P00085000 | 2023-01-25 1:27PM EST | 85.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PNC240119P00090000 | 2023-01-26 11:34AM EST | 90.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PNC240119P00095000 | 2023-01-26 11:12AM EST | 95.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| PNC240119P00100000 | 2023-01-20 1:44PM EST | 100.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| PNC240119P00105000 | 2023-01-26 11:10AM EST | 105.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| PNC240119P00110000 | 2023-01-26 12:30PM EST | 110.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| PNC240119P00115000 | 2023-01-24 11:21AM EST | 115.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| PNC240119P00120000 | 2023-01-26 10:44AM EST | 120.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| PNC240119P00125000 | 2023-01-24 11:29AM EST | 125.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| PNC240119P00130000 | 2023-01-25 11:22AM EST | 130.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| PNC240119P00135000 | 2023-01-30 10:40AM EST | 135.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 3.13% |
| PNC240119P00140000 | 2023-01-30 3:55PM EST | 140.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PNC240119P00145000 | 2023-01-27 11:20AM EST | 145.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 3.13% |
| PNC240119P00150000 | 2023-01-27 2:54PM EST | 150.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| PNC240119P00155000 | 2023-01-27 11:07AM EST | 155.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| PNC240119P00160000 | 2023-01-30 12:42PM EST | 160.00 | 13.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| PNC240119P00165000 | 2023-01-27 11:11AM EST | 165.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| PNC240119P00170000 | 2023-01-27 11:11AM EST | 170.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| PNC240119P00175000 | 2023-01-09 11:26AM EST | 175.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PNC240119P00180000 | 2022-12-01 11:11AM EST | 180.00 | 26.50 | 29.90 | 31.70 | 0.00 | - | 2 | 20 | 32.97% |
| PNC240119P00185000 | 2023-01-24 11:17AM EST | 185.00 | 30.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| PNC240119P00190000 | 2022-09-22 2:03PM EST | 190.00 | 41.50 | 39.40 | 41.40 | 0.00 | - | 2 | 21 | 37.19% |
| PNC240119P00195000 | 2022-10-21 2:40PM EST | 195.00 | 43.50 | 38.40 | 40.20 | 0.00 | - | 6 | 7 | 28.92% |
| PNC240119P00200000 | 2022-08-11 10:17AM EST | 200.00 | 38.23 | 42.10 | 43.80 | 0.00 | - | 10 | 15 | 28.24% |
| PNC240119P00210000 | 2022-10-21 2:40PM EST | 210.00 | 55.50 | 50.30 | 52.60 | 0.00 | - | 3 | 8 | 29.22% |
| PNC240119P00220000 | 2022-04-25 8:30AM EST | 220.00 | 58.59 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 0.00% |
| PNC240119P00230000 | 2022-01-12 10:04AM EST | 230.00 | 36.02 | 40.20 | 44.30 | 0.00 | - | 1 | 1 | 0.00% |
| PNC240119P00240000 | 2022-07-20 10:51AM EST | 240.00 | 81.50 | 68.90 | 72.50 | 0.00 | - | 12 | 12 | 0.00% |
| PNC240119P00290000 | 2022-08-09 2:40PM EST | 290.00 | 124.40 | 126.50 | 130.50 | 0.00 | - | 5 | 0 | 42.33% |
© 2023 Yahoo. All rights reserved.
