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:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC240503C00130000 | 2024-04-16 11:36AM EDT | 130.00 | 18.02 | 23.60 | 27.10 | 0.00 | - | - | 0 | 213.48% |
| PNC240503C00140000 | 2024-04-22 10:12AM EDT | 140.00 | 14.06 | 13.60 | 16.60 | 0.00 | - | 2 | 15 | 127.93% |
| PNC240503C00141000 | 2024-04-16 10:06AM EDT | 141.00 | 6.00 | 12.50 | 16.50 | 0.00 | - | - | 2 | 154.88% |
| PNC240503C00142000 | 2024-04-16 9:43AM EDT | 142.00 | 6.30 | 11.60 | 15.30 | 0.00 | - | - | 5 | 141.31% |
| PNC240503C00143000 | 2024-04-16 9:44AM EDT | 143.00 | 5.70 | 10.50 | 14.20 | 0.00 | - | - | 7 | 131.10% |
| PNC240503C00144000 | 2024-04-17 3:08PM EDT | 144.00 | 5.31 | 9.50 | 13.50 | 0.00 | - | - | 2 | 133.79% |
| PNC240503C00145000 | 2024-04-18 11:36AM EDT | 145.00 | 5.70 | 9.20 | 11.90 | 0.00 | - | - | 7 | 107.67% |
| PNC240503C00146000 | 2024-04-22 11:24AM EDT | 146.00 | 8.35 | 7.50 | 11.40 | 0.00 | - | - | 3 | 116.46% |
| PNC240503C00147000 | 2024-04-16 9:44AM EDT | 147.00 | 3.50 | 6.70 | 10.30 | 0.00 | - | - | 3 | 106.35% |
| PNC240503C00148000 | 2024-04-30 10:09AM EDT | 148.00 | 7.24 | 5.70 | 9.50 | 0.00 | - | 1 | 5 | 104.74% |
| PNC240503C00149000 | 2024-05-02 12:05PM EDT | 149.00 | 5.00 | 4.50 | 8.50 | -4.25 | -45.95% | 1 | 83 | 97.22% |
| PNC240503C00150000 | 2024-05-02 1:14PM EDT | 150.00 | 5.07 | 4.30 | 7.00 | -0.30 | -5.59% | 2 | 266 | 76.22% |
| PNC240503C00152500 | 2024-05-02 3:27PM EDT | 152.50 | 2.92 | 3.20 | 3.80 | +0.17 | +6.18% | 10 | 175 | 39.01% |
| PNC240503C00155000 | 2024-05-02 2:45PM EDT | 155.00 | 1.25 | 1.45 | 1.65 | -0.95 | -43.18% | 11 | 94 | 27.93% |
| PNC240503C00157500 | 2024-05-02 1:33PM EDT | 157.50 | 0.30 | 0.40 | 0.55 | -0.20 | -40.00% | 8 | 109 | 27.15% |
| PNC240503C00160000 | 2024-05-02 3:55PM EDT | 160.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 42 | 539 | 28.42% |
| PNC240503C00162500 | 2024-05-02 9:59AM EDT | 162.50 | 0.06 | 0.00 | 0.05 | +0.01 | +20.00% | 14 | 139 | 31.64% |
| PNC240503C00165000 | 2024-05-02 3:09PM EDT | 165.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 172 | 40.82% |
| PNC240503C00170000 | 2024-04-24 9:40AM EDT | 170.00 | 0.10 | 0.00 | 1.30 | 0.00 | - | 1 | 581 | 98.24% |
| PNC240503C00175000 | 2024-04-16 12:49PM EDT | 175.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 67.19% |
| PNC240503C00180000 | 2024-03-28 2:56PM EDT | 180.00 | 0.62 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 124.22% |
| PNC240503C00185000 | 2024-04-09 12:55PM EDT | 185.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | - | 1 | 131.25% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC240503P00115000 | 2024-04-15 2:35PM EDT | 115.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 10 | 263.48% |
| PNC240503P00125000 | 2024-04-25 12:26PM EDT | 125.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 30 | 8 | 228.42% |
| PNC240503P00130000 | 2024-04-29 3:43PM EDT | 130.00 | 0.02 | 0.00 | 1.35 | 0.00 | - | 2 | 13 | 174.22% |
| PNC240503P00135000 | 2024-04-17 10:07AM EDT | 135.00 | 0.34 | 0.00 | 1.35 | 0.00 | - | 8 | 8 | 145.51% |
| PNC240503P00137000 | 2024-04-24 10:05AM EDT | 137.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 133.98% |
| PNC240503P00138000 | 2024-04-25 3:31PM EDT | 138.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 7 | 128.22% |
| PNC240503P00139000 | 2024-04-26 10:01AM EDT | 139.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 140.72% |
| PNC240503P00140000 | 2024-04-26 10:01AM EDT | 140.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 189 | 116.80% |
| PNC240503P00141000 | 2024-04-19 9:41AM EDT | 141.00 | 0.61 | 0.00 | 1.30 | 0.00 | - | 10 | 52 | 109.77% |
| PNC240503P00142000 | 2024-04-16 2:09PM EDT | 142.00 | 1.60 | 0.00 | 2.05 | 0.00 | - | - | 16 | 119.92% |
| PNC240503P00143000 | 2024-04-23 12:57PM EDT | 143.00 | 0.15 | 0.00 | 2.10 | 0.00 | - | 2 | 22 | 114.55% |
| PNC240503P00144000 | 2024-04-30 1:45PM EDT | 144.00 | 0.10 | 0.00 | 1.30 | 0.00 | - | 1 | 39 | 92.48% |
| PNC240503P00145000 | 2024-04-29 2:06PM EDT | 145.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 10 | 39 | 86.62% |
| PNC240503P00146000 | 2024-04-30 2:05PM EDT | 146.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 49 | 50.59% |
| PNC240503P00147000 | 2024-04-25 3:48PM EDT | 147.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 5 | 34 | 46.29% |
| PNC240503P00148000 | 2024-04-30 2:38PM EDT | 148.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 14 | 41.80% |
| PNC240503P00149000 | 2024-04-30 12:04PM EDT | 149.00 | 0.32 | 0.00 | 0.10 | 0.00 | - | 3 | 29 | 37.31% |
| PNC240503P00150000 | 2024-05-02 2:39PM EDT | 150.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 13 | 75 | 35.94% |
| PNC240503P00152500 | 2024-05-02 12:57PM EDT | 152.50 | 0.45 | 0.20 | 0.35 | -0.80 | -64.00% | 2 | 56 | 30.81% |
| PNC240503P00155000 | 2024-05-02 1:14PM EDT | 155.00 | 1.20 | 0.75 | 0.95 | +0.20 | +20.00% | 5 | 123 | 27.49% |
| PNC240503P00157500 | 2024-05-01 3:26PM EDT | 157.50 | 2.38 | 1.60 | 2.45 | 0.00 | - | 7 | 54 | 29.20% |
| PNC240503P00160000 | 2024-05-01 11:47AM EDT | 160.00 | 6.04 | 4.10 | 6.60 | 0.00 | - | 1 | 13 | 56.84% |
| PNC240503P00162500 | 2024-04-25 12:00PM EDT | 162.50 | 7.18 | 5.80 | 8.30 | 0.00 | - | - | 5 | 85.16% |
| PNC240503P00165000 | 2024-04-26 3:23PM EDT | 165.00 | 7.91 | 7.60 | 11.50 | 0.00 | - | 2 | 0 | 55.27% |
| PNC240503P00167500 | 2024-04-26 3:23PM EDT | 167.50 | 10.34 | 10.00 | 14.00 | 0.00 | - | 2 | 0 | 62.40% |
© 2024 Yahoo. All rights reserved.