The PNC Financial Services Group, Inc. (PNC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:11AM EDT. Market open.
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC240510C00140000 | 2024-04-23 1:45PM EDT | 140.00 | 17.89 | 13.70 | 16.90 | 0.00 | - | 2 | 2 | 52.20% |
| PNC240510C00145000 | 2024-04-17 2:20PM EDT | 145.00 | 5.90 | 10.00 | 11.30 | 0.00 | - | - | 3 | 54.27% |
| PNC240510C00150000 | 2024-04-26 9:52AM EDT | 150.00 | 8.15 | 5.90 | 6.30 | 0.00 | - | 2 | 40 | 36.69% |
| PNC240510C00152500 | 2024-05-01 12:14PM EDT | 152.50 | 3.80 | 4.10 | 4.40 | 0.00 | - | 6 | 10 | 33.42% |
| PNC240510C00155000 | 2024-05-02 9:30AM EDT | 155.00 | 3.00 | 2.55 | 2.80 | +0.70 | +30.43% | 1 | 204 | 30.69% |
| PNC240510C00157500 | 2024-05-01 3:15PM EDT | 157.50 | 1.80 | 1.50 | 1.60 | 0.00 | - | 56 | 167 | 28.64% |
| PNC240510C00160000 | 2024-05-01 3:48PM EDT | 160.00 | 0.75 | 0.75 | 0.85 | 0.00 | - | 11 | 75 | 27.74% |
| PNC240510C00162500 | 2024-05-01 11:28AM EDT | 162.50 | 0.35 | 0.35 | 0.45 | 0.00 | - | 1 | 34 | 27.93% |
| PNC240510C00165000 | 2024-05-01 3:13PM EDT | 165.00 | 0.20 | 0.15 | 0.20 | 0.00 | - | 15 | 31 | 27.44% |
| PNC240510C00167500 | 2024-05-01 3:13PM EDT | 167.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 17 | 19 | 28.13% |
| PNC240510C00170000 | 2024-04-19 3:23PM EDT | 170.00 | 0.17 | 0.00 | 0.10 | 0.00 | - | 3 | 22 | 32.32% |
| PNC240510C00175000 | 2024-04-09 10:27AM EDT | 175.00 | 0.95 | 0.00 | 0.50 | 0.00 | - | - | 6 | 55.42% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC240510P00125000 | 2024-04-17 10:51AM EDT | 125.00 | 0.10 | 0.00 | 1.25 | 0.00 | - | 4 | 7 | 91.99% |
| PNC240510P00130000 | 2024-04-29 3:58PM EDT | 130.00 | 0.04 | 0.00 | 0.95 | 0.00 | - | 5 | 10 | 73.54% |
| PNC240510P00135000 | 2024-04-29 12:09PM EDT | 135.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 3 | 44.53% |
| PNC240510P00139000 | 2024-04-24 11:46AM EDT | 139.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 1 | 36.33% |
| PNC240510P00140000 | 2024-04-29 3:43PM EDT | 140.00 | 0.14 | 0.05 | 0.10 | 0.00 | - | 1 | 31 | 34.28% |
| PNC240510P00143000 | 2024-04-30 12:30PM EDT | 143.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 32.32% |
| PNC240510P00145000 | 2024-05-01 9:40AM EDT | 145.00 | 0.30 | 0.15 | 0.25 | 0.00 | - | 1 | 16 | 29.20% |
| PNC240510P00146000 | 2024-04-29 12:13PM EDT | 146.00 | 0.23 | 0.15 | 0.30 | 0.00 | - | 1 | 16 | 28.13% |
| PNC240510P00147000 | 2024-04-26 12:02PM EDT | 147.00 | 0.35 | 0.25 | 0.35 | 0.00 | - | 2 | 13 | 26.76% |
| PNC240510P00148000 | 2024-04-30 11:16AM EDT | 148.00 | 0.60 | 0.30 | 0.45 | 0.00 | - | 2 | 2 | 26.10% |
| PNC240510P00149000 | 2024-04-29 11:30AM EDT | 149.00 | 0.48 | 0.45 | 0.60 | 0.00 | - | 3 | 7 | 25.83% |
| PNC240510P00150000 | 2024-05-01 12:14PM EDT | 150.00 | 1.00 | 0.60 | 0.75 | 0.00 | - | 15 | 173 | 25.00% |
| PNC240510P00152500 | 2024-05-01 2:34PM EDT | 152.50 | 1.80 | 1.15 | 1.30 | 0.00 | - | 17 | 18 | 22.95% |
| PNC240510P00155000 | 2024-05-01 3:23PM EDT | 155.00 | 2.20 | 2.10 | 2.30 | 0.00 | - | 27 | 43 | 21.83% |
| PNC240510P00157500 | 2024-04-22 9:43AM EDT | 157.50 | 6.20 | 3.50 | 3.80 | 0.00 | - | - | 2 | 21.12% |
| PNC240510P00172500 | 2024-04-23 3:46PM EDT | 172.50 | 15.30 | 15.80 | 19.40 | 0.00 | - | - | 0 | 70.51% |
© 2024 Yahoo. All rights reserved.