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:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC240816C00090000 | 2024-04-09 11:01AM EDT | 90.00 | 69.82 | 65.70 | 68.90 | 0.00 | - | 3 | 0 | 65.41% |
| PNC240816C00110000 | 2024-02-02 11:10AM EDT | 110.00 | 35.91 | 37.90 | 41.60 | 0.00 | - | 10 | 10 | 0.00% |
| PNC240816C00115000 | 2023-12-28 11:03AM EDT | 115.00 | 42.80 | 37.70 | 41.30 | 0.00 | - | 25 | 0 | 27.93% |
| PNC240816C00120000 | 2024-04-26 12:11PM EDT | 120.00 | 38.91 | 36.40 | 40.40 | +5.31 | +15.80% | 4 | 5 | 54.24% |
| PNC240816C00125000 | 2024-01-09 11:50AM EDT | 125.00 | 33.95 | 27.10 | 29.30 | 0.00 | - | 12 | 22 | 0.00% |
| PNC240816C00130000 | 2024-03-28 12:53PM EDT | 130.00 | 33.45 | 27.60 | 29.80 | 0.00 | - | 4 | 5 | 40.34% |
| PNC240816C00135000 | 2024-04-24 1:34PM EDT | 135.00 | 25.88 | 23.10 | 24.80 | 0.00 | - | 1 | 4 | 35.00% |
| PNC240816C00140000 | 2024-04-16 10:07AM EDT | 140.00 | 12.80 | 20.20 | 22.60 | 0.00 | - | 4 | 20 | 39.80% |
| PNC240816C00145000 | 2024-04-23 12:46PM EDT | 145.00 | 17.50 | 16.40 | 16.90 | 0.00 | - | 1 | 216 | 31.35% |
| PNC240816C00150000 | 2024-04-22 3:59PM EDT | 150.00 | 13.50 | 13.00 | 13.40 | 0.00 | - | 5 | 109 | 29.74% |
| PNC240816C00155000 | 2024-04-25 10:21AM EDT | 155.00 | 9.80 | 10.00 | 10.30 | 0.00 | - | 4 | 37 | 28.34% |
| PNC240816C00160000 | 2024-04-26 3:44PM EDT | 160.00 | 7.80 | 7.50 | 7.80 | -0.60 | -7.14% | 46 | 140 | 27.56% |
| PNC240816C00165000 | 2024-04-26 3:55PM EDT | 165.00 | 5.60 | 5.50 | 5.80 | +0.30 | +5.66% | 6 | 96 | 27.08% |
| PNC240816C00170000 | 2024-04-26 3:15PM EDT | 170.00 | 4.30 | 3.90 | 4.10 | +0.50 | +13.16% | 5 | 83 | 26.31% |
| PNC240816C00175000 | 2024-04-26 3:33PM EDT | 175.00 | 2.98 | 2.70 | 2.90 | +0.28 | +10.37% | 3 | 92 | 26.03% |
| PNC240816C00180000 | 2024-04-26 11:03AM EDT | 180.00 | 2.05 | 1.85 | 2.00 | -0.35 | -14.58% | 3 | 460 | 25.77% |
| PNC240816C00185000 | 2024-04-19 12:47PM EDT | 185.00 | 1.11 | 0.95 | 1.40 | 0.00 | - | 8 | 155 | 25.83% |
| PNC240816C00190000 | 2024-04-15 9:49AM EDT | 190.00 | 1.08 | 0.80 | 0.95 | 0.00 | - | 5 | 29 | 25.78% |
| PNC240816C00200000 | 2024-03-27 10:00AM EDT | 200.00 | 0.70 | 0.30 | 0.45 | 0.00 | - | 1 | 48 | 26.09% |
| PNC240816C00210000 | 2024-04-19 12:52PM EDT | 210.00 | 0.17 | 0.10 | 0.35 | 0.00 | - | 8 | 34 | 28.74% |
| PNC240816C00220000 | 2024-03-28 10:15AM EDT | 220.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 1 | 43 | 28.42% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC240816P00075000 | 2024-04-16 9:48AM EDT | 75.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 5 | 55.96% |
| PNC240816P00080000 | 2024-04-16 10:36AM EDT | 80.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 1 | 122 | 55.37% |
| PNC240816P00085000 | 2024-04-19 12:53PM EDT | 85.00 | 0.12 | 0.00 | 0.40 | 0.00 | - | 8 | 13 | 51.76% |
| PNC240816P00090000 | 2024-03-06 12:58PM EDT | 90.00 | 0.50 | 0.10 | 0.30 | 0.00 | - | 1 | 1 | 50.39% |
| PNC240816P00095000 | 2024-04-02 11:40AM EDT | 95.00 | 0.35 | 0.10 | 0.25 | 0.00 | - | 3 | 29 | 44.68% |
| PNC240816P00100000 | 2024-03-20 3:09PM EDT | 100.00 | 0.52 | 0.25 | 0.40 | 0.00 | - | 1 | 4 | 43.95% |
| PNC240816P00105000 | 2024-04-19 12:53PM EDT | 105.00 | 0.40 | 0.25 | 0.40 | 0.00 | - | 8 | 38 | 39.75% |
| PNC240816P00110000 | 2024-03-20 3:54PM EDT | 110.00 | 0.75 | 0.50 | 0.70 | 0.00 | - | 14 | 39 | 39.94% |
| PNC240816P00115000 | 2024-03-19 1:03PM EDT | 115.00 | 1.35 | 0.95 | 1.10 | 0.00 | - | 1 | 539 | 39.70% |
| PNC240816P00120000 | 2024-03-19 1:04PM EDT | 120.00 | 1.70 | 1.35 | 1.50 | 0.00 | - | 1 | 127 | 38.34% |
| PNC240816P00125000 | 2024-04-17 2:59PM EDT | 125.00 | 2.25 | 1.00 | 1.20 | 0.00 | - | 18 | 40 | 31.71% |
| PNC240816P00130000 | 2024-04-22 2:10PM EDT | 130.00 | 1.73 | 1.45 | 1.65 | 0.00 | - | 20 | 35 | 30.20% |
| PNC240816P00135000 | 2024-04-25 2:36PM EDT | 135.00 | 2.30 | 2.10 | 2.30 | 0.00 | - | 1 | 142 | 28.92% |
| PNC240816P00140000 | 2024-04-24 10:41AM EDT | 140.00 | 2.94 | 3.00 | 3.20 | 0.00 | - | 1 | 51 | 27.77% |
| PNC240816P00145000 | 2024-04-26 3:23PM EDT | 145.00 | 4.00 | 4.30 | 4.50 | -0.09 | -2.20% | 28 | 190 | 27.04% |
| PNC240816P00150000 | 2024-04-26 3:48PM EDT | 150.00 | 5.80 | 5.80 | 6.10 | -0.90 | -13.43% | 13 | 90 | 26.11% |
| PNC240816P00155000 | 2024-04-26 2:45PM EDT | 155.00 | 7.80 | 7.80 | 8.10 | -0.60 | -7.14% | 103 | 165 | 25.17% |
| PNC240816P00160000 | 2024-04-26 2:12PM EDT | 160.00 | 9.70 | 10.30 | 10.70 | -1.40 | -12.61% | 2 | 80 | 24.70% |
| PNC240816P00165000 | 2024-04-22 1:12PM EDT | 165.00 | 13.90 | 12.00 | 15.40 | 0.00 | - | 1 | 36 | 29.23% |
| PNC240816P00170000 | 2024-04-26 3:07PM EDT | 170.00 | 16.00 | 15.50 | 18.00 | -1.80 | -10.11% | 1 | 66 | 26.36% |
| PNC240816P00180000 | 2024-02-16 3:00PM EDT | 180.00 | 32.65 | 32.60 | 33.30 | 0.00 | - | 4 | 2 | 50.39% |
| PNC240816P00185000 | 2023-12-20 1:34PM EDT | 185.00 | 32.20 | 34.20 | 35.30 | 0.00 | - | - | 1 | 45.65% |
| PNC240816P00200000 | 2023-12-28 10:46AM EDT | 200.00 | 45.42 | 46.40 | 49.60 | 0.00 | - | - | 0 | 52.94% |
© 2024 Yahoo. All rights reserved.