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:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC240719C00115000 | 2024-04-10 11:35AM EDT | 115.00 | 42.29 | 41.40 | 44.90 | 0.00 | - | - | 2 | 54.15% |
| PNC240719C00120000 | 2024-03-22 11:32AM EDT | 120.00 | 38.20 | 32.40 | 35.60 | 0.00 | - | 2 | 2 | 0.00% |
| PNC240719C00125000 | 2024-04-15 3:02PM EDT | 125.00 | 28.60 | 31.50 | 34.90 | 0.00 | - | 2 | 11 | 53.37% |
| PNC240719C00130000 | 2024-04-11 10:35AM EDT | 130.00 | 24.55 | 26.40 | 29.20 | 0.00 | - | 1 | 28 | 43.42% |
| PNC240719C00135000 | 2024-04-10 1:07PM EDT | 135.00 | 22.13 | 23.40 | 24.20 | 0.00 | - | 4 | 29 | 37.49% |
| PNC240719C00140000 | 2024-04-16 11:47AM EDT | 140.00 | 13.80 | 19.40 | 21.30 | 0.00 | - | 3 | 6 | 40.66% |
| PNC240719C00145000 | 2024-04-26 12:18PM EDT | 145.00 | 16.75 | 15.40 | 15.90 | +0.35 | +2.13% | 2 | 90 | 32.35% |
| PNC240719C00150000 | 2024-04-23 3:10PM EDT | 150.00 | 13.66 | 11.90 | 14.30 | 0.00 | - | 1 | 217 | 37.52% |
| PNC240719C00155000 | 2024-04-26 11:09AM EDT | 155.00 | 9.30 | 8.90 | 9.20 | +0.63 | +7.27% | 1 | 178 | 29.02% |
| PNC240719C00160000 | 2024-04-26 3:45PM EDT | 160.00 | 6.60 | 6.30 | 6.50 | -0.27 | -3.93% | 13 | 615 | 27.45% |
| PNC240719C00165000 | 2024-04-26 3:14PM EDT | 165.00 | 4.90 | 4.40 | 4.50 | -0.10 | -2.00% | 5 | 142 | 26.67% |
| PNC240719C00170000 | 2024-04-26 3:13PM EDT | 170.00 | 3.30 | 2.90 | 3.10 | +0.35 | +11.86% | 5 | 204 | 26.47% |
| PNC240719C00175000 | 2024-04-26 1:21PM EDT | 175.00 | 2.15 | 1.85 | 1.95 | +0.10 | +4.88% | 8 | 103 | 25.71% |
| PNC240719C00180000 | 2024-04-25 12:51PM EDT | 180.00 | 1.15 | 1.10 | 1.20 | 0.00 | - | 7 | 172 | 25.27% |
| PNC240719C00185000 | 2024-04-22 11:58AM EDT | 185.00 | 0.70 | 0.65 | 0.75 | 0.00 | - | 2 | 232 | 25.24% |
| PNC240719C00190000 | 2024-04-19 3:33PM EDT | 190.00 | 0.39 | 0.35 | 0.45 | 0.00 | - | 50 | 106 | 25.15% |
| PNC240719C00195000 | 2024-04-22 10:02AM EDT | 195.00 | 0.25 | 0.20 | 0.25 | 0.00 | - | 1 | 121 | 24.83% |
| PNC240719C00210000 | 2024-04-04 1:55PM EDT | 210.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 40 | 29.00% |
| PNC240719C00220000 | 2024-03-28 3:26PM EDT | 220.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 8 | 16 | 54.59% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC240719P00075000 | 2024-03-18 11:59AM EDT | 75.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 62.31% |
| PNC240719P00085000 | 2024-04-12 10:50AM EDT | 85.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 52.54% |
| PNC240719P00090000 | 2024-04-16 10:03AM EDT | 90.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 10 | 30 | 52.44% |
| PNC240719P00095000 | 2024-04-08 2:13PM EDT | 95.00 | 0.15 | 0.00 | 2.20 | 0.00 | - | - | 1 | 68.07% |
| PNC240719P00100000 | 2024-04-19 9:52AM EDT | 100.00 | 0.22 | 0.05 | 0.20 | 0.00 | - | 10 | 30 | 45.26% |
| PNC240719P00105000 | 2024-04-24 10:13AM EDT | 105.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 1 | 18 | 42.38% |
| PNC240719P00110000 | 2024-04-10 9:30AM EDT | 110.00 | 0.40 | 0.10 | 0.30 | 0.00 | - | 3 | 44 | 39.21% |
| PNC240719P00115000 | 2024-04-17 10:59AM EDT | 115.00 | 0.80 | 0.25 | 0.40 | 0.00 | - | 1 | 47 | 36.82% |
| PNC240719P00120000 | 2024-04-15 3:52PM EDT | 120.00 | 1.25 | 0.40 | 0.50 | 0.00 | - | 215 | 161 | 33.99% |
| PNC240719P00125000 | 2024-04-19 9:52AM EDT | 125.00 | 1.26 | 0.60 | 0.70 | 0.00 | - | 10 | 44 | 31.93% |
| PNC240719P00130000 | 2024-04-25 3:40PM EDT | 130.00 | 1.01 | 0.90 | 1.05 | 0.00 | - | 1 | 246 | 30.49% |
| PNC240719P00135000 | 2024-04-23 2:06PM EDT | 135.00 | 1.45 | 1.40 | 1.55 | 0.00 | - | 1 | 94 | 29.04% |
| PNC240719P00140000 | 2024-04-26 10:59AM EDT | 140.00 | 2.25 | 2.15 | 2.35 | -0.40 | -15.09% | 1 | 175 | 28.06% |
| PNC240719P00145000 | 2024-04-25 2:52PM EDT | 145.00 | 3.53 | 3.20 | 3.50 | 0.00 | - | 9 | 116 | 27.22% |
| PNC240719P00150000 | 2024-04-26 3:53PM EDT | 150.00 | 4.80 | 4.70 | 5.00 | 0.00 | - | 207 | 282 | 26.22% |
| PNC240719P00155000 | 2024-04-26 11:37AM EDT | 155.00 | 6.60 | 6.70 | 7.00 | -0.70 | -9.59% | 2 | 171 | 25.35% |
| PNC240719P00160000 | 2024-04-25 11:41AM EDT | 160.00 | 9.90 | 9.30 | 9.60 | 0.00 | - | 193 | 218 | 24.80% |
| PNC240719P00165000 | 2024-04-24 11:06AM EDT | 165.00 | 11.89 | 12.30 | 12.70 | 0.00 | - | 44 | 87 | 24.19% |
© 2024 Yahoo. All rights reserved.