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 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC240517C00090000 | 2024-04-11 3:56PM EDT | 90.00 | 64.30 | 65.40 | 68.50 | 0.00 | - | 2 | 0 | 143.70% |
| PNC240517C00105000 | 2023-12-04 1:08PM EDT | 105.00 | 36.70 | 46.40 | 48.70 | 0.00 | - | 5 | 0 | 0.00% |
| PNC240517C00110000 | 2023-12-04 1:00PM EDT | 110.00 | 32.20 | 41.70 | 44.20 | 0.00 | - | 1 | 0 | 0.00% |
| PNC240517C00115000 | 2024-04-11 1:38PM EDT | 115.00 | 40.50 | 39.90 | 43.60 | 0.00 | - | 90 | 0 | 82.91% |
| PNC240517C00120000 | 2024-04-22 3:35PM EDT | 120.00 | 35.50 | 34.90 | 38.40 | 0.00 | - | 3 | 5 | 70.75% |
| PNC240517C00125000 | 2024-04-11 2:26PM EDT | 125.00 | 28.90 | 29.90 | 33.50 | 0.00 | - | 902 | 0 | 62.89% |
| PNC240517C00130000 | 2024-04-11 12:46PM EDT | 130.00 | 25.20 | 25.00 | 28.60 | 0.00 | - | 90 | 10 | 56.01% |
| PNC240517C00135000 | 2024-04-08 11:44AM EDT | 135.00 | 26.00 | 21.20 | 22.20 | 0.00 | - | 16 | 40 | 53.27% |
| PNC240517C00140000 | 2024-04-26 12:18PM EDT | 140.00 | 18.08 | 14.60 | 17.00 | +9.18 | +103.15% | 2 | 113 | 40.75% |
| PNC240517C00143000 | 2024-04-26 10:32AM EDT | 143.00 | 15.16 | 13.70 | 14.40 | +15.16 | - | 2 | 0 | 39.75% |
| PNC240517C00145000 | 2024-04-24 9:31AM EDT | 145.00 | 12.60 | 11.90 | 12.30 | 0.00 | - | 20 | 461 | 34.52% |
| PNC240517C00148000 | 2024-04-22 3:09PM EDT | 148.00 | 9.40 | 9.30 | 9.60 | +9.40 | - | - | 1 | 31.06% |
| PNC240517C00149000 | 2024-04-22 11:21AM EDT | 149.00 | 7.40 | 7.20 | 8.80 | +7.40 | - | - | 3 | 30.55% |
| PNC240517C00150000 | 2024-04-26 10:43AM EDT | 150.00 | 8.50 | 7.70 | 8.00 | +0.47 | +5.85% | 8 | 644 | 29.86% |
| PNC240517C00152500 | 2024-04-26 11:00AM EDT | 152.50 | 6.34 | 5.90 | 6.20 | +6.34 | - | 1 | 3 | 28.78% |
| PNC240517C00155000 | 2024-04-26 3:56PM EDT | 155.00 | 4.40 | 4.30 | 4.50 | -0.57 | -11.47% | 4 | 567 | 26.99% |
| PNC240517C00157500 | 2024-04-26 12:24PM EDT | 157.50 | 3.70 | 3.00 | 3.20 | +3.70 | - | 6 | 91 | 26.33% |
| PNC240517C00160000 | 2024-04-26 3:54PM EDT | 160.00 | 2.05 | 1.95 | 2.10 | -0.43 | -17.34% | 9 | 1,028 | 25.24% |
| PNC240517C00162500 | 2024-04-26 2:38PM EDT | 162.50 | 1.62 | 1.20 | 1.35 | +1.62 | - | 23 | 625 | 24.88% |
| PNC240517C00165000 | 2024-04-26 10:29AM EDT | 165.00 | 1.05 | 0.70 | 0.85 | 0.00 | - | 9 | 1,371 | 24.83% |
| PNC240517C00167500 | 2024-04-25 10:12AM EDT | 167.50 | 0.50 | 0.40 | 0.55 | +0.50 | - | - | 41 | 25.32% |
| PNC240517C00170000 | 2024-04-26 3:47PM EDT | 170.00 | 0.26 | 0.20 | 0.30 | -0.04 | -13.33% | 16 | 885 | 24.85% |
| PNC240517C00172500 | 2024-04-22 10:55AM EDT | 172.50 | 0.22 | 0.10 | 0.20 | +0.22 | - | - | 1 | 25.73% |
| PNC240517C00175000 | 2024-04-23 2:37PM EDT | 175.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 33 | 239 | 27.15% |
| PNC240517C00180000 | 2024-04-16 12:55PM EDT | 180.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 194 | 30.37% |
| PNC240517C00185000 | 2024-03-28 2:54PM EDT | 185.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 1 | 15 | 51.73% |
| PNC240517C00190000 | 2024-02-06 4:24PM EDT | 190.00 | 0.50 | 0.25 | 0.40 | 0.00 | - | 1 | 15 | 50.29% |
| PNC240517C00195000 | 2024-02-23 4:06PM EDT | 195.00 | 0.12 | 0.05 | 0.15 | 0.00 | - | 8 | 9 | 46.88% |
| PNC240517C00200000 | 2024-03-04 12:41PM EDT | 200.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 51.17% |
| PNC240517C00210000 | 2023-12-21 1:32PM EDT | 210.00 | 0.25 | 0.05 | 0.20 | 0.00 | - | - | 5 | 58.01% |
| PNC240517C00220000 | 2024-02-06 4:24PM EDT | 220.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 128 | 136 | 75.54% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC240517P00060000 | 2023-12-11 11:00AM EDT | 60.00 | 0.13 | 0.00 | 2.15 | 0.00 | - | - | 6 | 245.41% |
| PNC240517P00065000 | 2024-04-10 10:43AM EDT | 65.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 37 | 187.70% |
| PNC240517P00070000 | 2024-04-01 9:45AM EDT | 70.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 6 | 191.50% |
| PNC240517P00075000 | 2024-01-29 2:14PM EDT | 75.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | - | 7 | 145.12% |
| PNC240517P00080000 | 2024-03-04 2:49PM EDT | 80.00 | 0.07 | 0.00 | 1.30 | 0.00 | - | 4 | 46 | 161.82% |
| PNC240517P00085000 | 2024-02-26 10:30AM EDT | 85.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 27 | 45 | 135.06% |
| PNC240517P00090000 | 2024-04-01 10:10AM EDT | 90.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 40 | 93.75% |
| PNC240517P00095000 | 2024-03-01 10:30AM EDT | 95.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 28 | 85.16% |
| PNC240517P00100000 | 2024-04-17 11:24AM EDT | 100.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 170 | 77.15% |
| PNC240517P00105000 | 2024-04-16 12:58PM EDT | 105.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 480 | 536 | 73.05% |
| PNC240517P00110000 | 2024-04-15 2:37PM EDT | 110.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 74 | 57.42% |
| PNC240517P00115000 | 2024-04-26 1:05PM EDT | 115.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 8 | 115 | 54.88% |
| PNC240517P00120000 | 2024-04-26 12:33PM EDT | 120.00 | 0.03 | 0.00 | 0.10 | -0.07 | -70.00% | 6 | 222 | 52.73% |
| PNC240517P00125000 | 2024-04-18 10:03AM EDT | 125.00 | 0.22 | 0.00 | 1.20 | 0.00 | - | 1 | 163 | 63.18% |
| PNC240517P00130000 | 2024-04-25 2:18PM EDT | 130.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 32 | 404 | 41.11% |
| PNC240517P00135000 | 2024-04-26 2:46PM EDT | 135.00 | 0.12 | 0.10 | 0.15 | -0.03 | -20.00% | 2 | 327 | 33.79% |
| PNC240517P00140000 | 2024-04-26 2:46PM EDT | 140.00 | 0.20 | 0.20 | 0.30 | -0.08 | -28.57% | 5 | 11,041 | 30.71% |
| PNC240517P00142000 | 2024-04-24 1:55PM EDT | 142.00 | 0.30 | 0.25 | 0.35 | +0.30 | - | - | 18 | 28.52% |
| PNC240517P00143000 | 2024-04-23 2:09PM EDT | 143.00 | 0.49 | 0.30 | 0.40 | +0.49 | - | - | 13 | 27.81% |
| PNC240517P00144000 | 2024-04-24 3:26PM EDT | 144.00 | 0.42 | 0.35 | 0.50 | +0.42 | - | - | 2 | 27.76% |
| PNC240517P00145000 | 2024-04-26 2:46PM EDT | 145.00 | 0.40 | 0.45 | 0.55 | -0.15 | -27.27% | 2 | 646 | 26.73% |
| PNC240517P00146000 | 2024-04-23 11:24AM EDT | 146.00 | 0.80 | 0.55 | 0.65 | +0.80 | - | - | 3 | 26.27% |
| PNC240517P00147000 | 2024-04-26 12:11PM EDT | 147.00 | 0.65 | 0.65 | 0.80 | +0.65 | - | 106 | 41 | 26.17% |
| PNC240517P00148000 | 2024-04-26 11:51AM EDT | 148.00 | 0.80 | 0.80 | 1.00 | +0.80 | - | 149 | 77 | 26.32% |
| PNC240517P00149000 | 2024-04-26 11:36AM EDT | 149.00 | 0.98 | 1.00 | 1.20 | +0.98 | - | 7 | 508 | 26.15% |
| PNC240517P00150000 | 2024-04-26 3:11PM EDT | 150.00 | 1.00 | 1.20 | 1.40 | -0.35 | -25.93% | 15 | 376 | 25.72% |
| PNC240517P00152500 | 2024-04-25 3:20PM EDT | 152.50 | 1.97 | 1.85 | 2.00 | +1.97 | - | - | 25 | 24.39% |
| PNC240517P00155000 | 2024-04-25 3:34PM EDT | 155.00 | 2.77 | 2.75 | 2.90 | 0.00 | - | 7 | 324 | 23.60% |
| PNC240517P00157500 | 2024-04-26 3:43PM EDT | 157.50 | 3.70 | 3.90 | 4.10 | +3.70 | - | 4 | 75 | 22.95% |
| PNC240517P00160000 | 2024-04-23 10:31AM EDT | 160.00 | 5.30 | 5.40 | 5.70 | 0.00 | - | 1 | 301 | 23.10% |
| PNC240517P00165000 | 2024-04-08 3:33PM EDT | 165.00 | 8.50 | 9.10 | 9.50 | 0.00 | - | 34 | 9 | 22.19% |
| PNC240517P00170000 | 2024-04-17 1:50PM EDT | 170.00 | 21.10 | 13.50 | 14.60 | 0.00 | - | 27 | 0 | 31.15% |
© 2024 Yahoo. All rights reserved.