The PNC Financial Services Group, Inc. (PNC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC241115C00110000 | 2024-04-11 9:38AM EDT | 110.00 | 46.26 | 47.10 | 49.70 | 0.00 | - | - | 1 | 46.19% |
| PNC241115C00135000 | 2024-04-11 10:35AM EDT | 135.00 | 23.95 | 26.80 | 27.70 | 0.00 | - | - | 1 | 34.43% |
| PNC241115C00140000 | 2024-04-16 9:48AM EDT | 140.00 | 16.27 | 21.60 | 24.00 | 0.00 | - | - | 2 | 33.21% |
| PNC241115C00145000 | 2024-04-24 1:34PM EDT | 145.00 | 21.27 | 19.70 | 20.30 | 0.00 | - | 1 | 3 | 31.53% |
| PNC241115C00150000 | 2024-04-17 12:28PM EDT | 150.00 | 11.90 | 16.50 | 17.30 | 0.00 | - | 14 | 16 | 30.96% |
| PNC241115C00155000 | 2024-04-16 1:18PM EDT | 155.00 | 10.30 | 12.00 | 14.20 | 0.00 | - | 1 | 2 | 29.59% |
| PNC241115C00160000 | 2024-04-22 11:21AM EDT | 160.00 | 10.60 | 11.40 | 11.70 | 0.00 | - | 10 | 11 | 28.95% |
| PNC241115C00165000 | 2024-04-19 3:27PM EDT | 165.00 | 8.00 | 9.20 | 9.50 | 0.00 | - | 6 | 21 | 28.35% |
| PNC241115C00170000 | 2024-04-01 11:30AM EDT | 170.00 | 10.00 | 7.40 | 7.70 | 0.00 | - | 1 | 22 | 28.01% |
| PNC241115C00175000 | 2024-04-16 1:51PM EDT | 175.00 | 4.20 | 5.80 | 6.10 | 0.00 | - | 2 | 13 | 27.53% |
| PNC241115C00180000 | 2024-04-08 10:33AM EDT | 180.00 | 6.20 | 4.60 | 4.80 | 0.00 | - | 1 | 4 | 27.19% |
| PNC241115C00185000 | 2024-04-26 10:14AM EDT | 185.00 | 4.00 | 3.50 | 3.80 | -0.10 | -2.44% | 1 | 4 | 27.07% |
| PNC241115C00190000 | 2024-04-16 1:53PM EDT | 190.00 | 1.95 | 2.50 | 2.90 | 0.00 | - | 2 | 17 | 26.69% |
| PNC241115C00210000 | 2024-03-28 3:11PM EDT | 210.00 | 1.80 | 0.90 | 1.05 | 0.00 | - | 1 | 1 | 26.60% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC241115P00090000 | 2024-03-15 3:49PM EDT | 90.00 | 1.00 | 0.75 | 1.00 | 0.00 | - | - | 6 | 46.90% |
| PNC241115P00100000 | 2024-03-15 2:54PM EDT | 100.00 | 1.55 | 1.20 | 1.40 | 0.00 | - | 12 | 15 | 42.44% |
| PNC241115P00105000 | 2024-04-17 2:51PM EDT | 105.00 | 1.60 | 1.00 | 1.10 | 0.00 | - | 2 | 5 | 36.45% |
| PNC241115P00110000 | 2024-04-24 10:24AM EDT | 110.00 | 1.25 | 1.25 | 1.40 | 0.00 | - | 1 | 12 | 34.99% |
| PNC241115P00115000 | 2024-04-22 1:43PM EDT | 115.00 | 1.86 | 1.60 | 1.75 | 0.00 | - | 1 | 24 | 33.42% |
| PNC241115P00120000 | 2024-04-23 3:46PM EDT | 120.00 | 2.15 | 2.10 | 2.25 | 0.00 | - | 5 | 68 | 32.22% |
| PNC241115P00125000 | 2024-04-17 1:04PM EDT | 125.00 | 4.60 | 2.70 | 2.85 | 0.00 | - | 100 | 103 | 30.96% |
| PNC241115P00130000 | 2024-04-17 1:04PM EDT | 130.00 | 5.80 | 3.50 | 3.70 | 0.00 | - | 10 | 20 | 30.09% |
| PNC241115P00140000 | 2024-04-16 1:55PM EDT | 140.00 | 9.00 | 5.70 | 5.90 | 0.00 | - | 4 | 8 | 28.11% |
| PNC241115P00145000 | 2024-04-15 2:23PM EDT | 145.00 | 10.50 | 7.20 | 7.40 | 0.00 | - | - | 2 | 27.27% |
| PNC241115P00155000 | 2024-04-17 12:30PM EDT | 155.00 | 16.40 | 11.00 | 11.40 | 0.00 | - | 1 | 20 | 25.93% |
| PNC241115P00165000 | 2024-04-08 10:37AM EDT | 165.00 | 15.60 | 16.20 | 18.60 | 0.00 | - | 2 | 17 | 28.82% |
| PNC241115P00175000 | 2024-03-28 12:07PM EDT | 175.00 | 21.00 | 22.70 | 25.00 | 0.00 | - | 19 | 17 | 27.58% |
© 2024 Yahoo. All rights reserved.