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:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC250117C00060000 | 2024-01-02 12:07PM EDT | 60.00 | 95.00 | 84.70 | 88.00 | 0.00 | - | 1 | 2 | 43.95% |
| PNC250117C00065000 | 2024-04-12 10:28AM EDT | 65.00 | 87.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PNC250117C00070000 | 2024-02-02 1:23PM EDT | 70.00 | 76.50 | 76.60 | 80.70 | 0.00 | - | 1 | 1 | 50.17% |
| PNC250117C00075000 | 2024-01-11 4:56PM EDT | 75.00 | 77.20 | 71.50 | 76.00 | 0.00 | - | 5 | 0 | 64.42% |
| PNC250117C00080000 | 2024-04-12 9:30AM EDT | 80.00 | 71.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PNC250117C00085000 | 2023-12-26 12:39PM EDT | 85.00 | 68.74 | 67.00 | 69.60 | 0.00 | - | 2 | 8 | 65.48% |
| PNC250117C00090000 | 2024-01-17 4:40PM EDT | 90.00 | 60.53 | 59.80 | 62.20 | 0.00 | - | 5 | 29 | 50.13% |
| PNC250117C00095000 | 2024-01-12 10:49AM EDT | 95.00 | 58.82 | 53.20 | 57.30 | 0.00 | - | 20 | 29 | 51.50% |
| PNC250117C00100000 | 2024-04-11 11:27AM EDT | 100.00 | 54.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PNC250117C00105000 | 2023-12-04 10:47AM EDT | 105.00 | 39.10 | 48.80 | 51.90 | 0.00 | - | 5 | 18 | 53.03% |
| PNC250117C00110000 | 2024-04-04 1:41PM EDT | 110.00 | 50.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PNC250117C00115000 | 2023-12-21 3:10PM EDT | 115.00 | 41.07 | 40.60 | 43.40 | 0.00 | - | 1 | 268 | 52.12% |
| PNC250117C00120000 | 2024-04-11 1:26PM EDT | 120.00 | 38.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PNC250117C00125000 | 2024-04-09 9:32AM EDT | 125.00 | 40.99 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| PNC250117C00130000 | 2024-04-01 3:01PM EDT | 130.00 | 36.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PNC250117C00135000 | 2024-03-28 9:30AM EDT | 135.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PNC250117C00140000 | 2024-04-16 9:33AM EDT | 140.00 | 19.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PNC250117C00145000 | 2024-04-16 11:19AM EDT | 145.00 | 17.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PNC250117C00150000 | 2024-04-17 11:28AM EDT | 150.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.39% |
| PNC250117C00155000 | 2024-04-12 3:36PM EDT | 155.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| PNC250117C00160000 | 2024-04-17 12:18PM EDT | 160.00 | 9.44 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| PNC250117C00165000 | 2024-04-18 2:10PM EDT | 165.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| PNC250117C00170000 | 2024-04-16 12:05PM EDT | 170.00 | 6.71 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| PNC250117C00175000 | 2024-04-16 2:22PM EDT | 175.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| PNC250117C00180000 | 2024-04-18 2:15PM EDT | 180.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PNC250117C00185000 | 2024-04-16 10:36AM EDT | 185.00 | 3.63 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| PNC250117C00190000 | 2024-04-16 10:23AM EDT | 190.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| PNC250117C00195000 | 2024-03-28 3:22PM EDT | 195.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| PNC250117C00200000 | 2024-04-17 11:09AM EDT | 200.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| PNC250117C00210000 | 2024-04-16 2:14PM EDT | 210.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PNC250117C00220000 | 2024-03-13 3:50PM EDT | 220.00 | 1.20 | 1.05 | 1.20 | 0.00 | - | 15 | 101 | 29.57% |
| PNC250117C00230000 | 2024-04-12 3:11PM EDT | 230.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| PNC250117C00240000 | 2024-04-16 9:41AM EDT | 240.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| PNC250117C00250000 | 2024-04-16 10:11AM EDT | 250.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC250117P00060000 | 2024-04-16 9:47AM EDT | 60.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| PNC250117P00065000 | 2024-03-12 12:34PM EDT | 65.00 | 0.53 | 0.30 | 0.45 | 0.00 | - | 3 | 330 | 49.76% |
| PNC250117P00070000 | 2024-04-08 3:13PM EDT | 70.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PNC250117P00075000 | 2024-03-19 3:10PM EDT | 75.00 | 0.75 | 0.50 | 0.75 | 0.00 | - | 4 | 172 | 46.01% |
| PNC250117P00080000 | 2024-04-10 1:02PM EDT | 80.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| PNC250117P00085000 | 2024-04-10 12:06PM EDT | 85.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| PNC250117P00090000 | 2024-04-16 9:33AM EDT | 90.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PNC250117P00095000 | 2024-04-16 3:56PM EDT | 95.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| PNC250117P00100000 | 2024-04-12 1:31PM EDT | 100.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PNC250117P00105000 | 2024-04-16 9:31AM EDT | 105.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PNC250117P00110000 | 2024-04-15 11:47AM EDT | 110.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| PNC250117P00115000 | 2024-04-16 3:35PM EDT | 115.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| PNC250117P00120000 | 2024-04-18 10:22AM EDT | 120.00 | 4.53 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| PNC250117P00125000 | 2024-04-12 9:49AM EDT | 125.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 357 | 0 | 3.13% |
| PNC250117P00130000 | 2024-04-16 10:06AM EDT | 130.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| PNC250117P00135000 | 2024-04-12 3:01PM EDT | 135.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 3.13% |
| PNC250117P00140000 | 2024-04-18 10:20AM EDT | 140.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| PNC250117P00145000 | 2024-04-16 10:02AM EDT | 145.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.78% |
| PNC250117P00150000 | 2024-04-17 11:49AM EDT | 150.00 | 15.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PNC250117P00155000 | 2024-04-15 9:57AM EDT | 155.00 | 15.56 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PNC250117P00160000 | 2024-04-17 12:43PM EDT | 160.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PNC250117P00165000 | 2024-01-31 1:28PM EDT | 165.00 | 20.80 | 23.60 | 24.20 | 0.00 | - | 10 | 127 | 26.02% |
| PNC250117P00170000 | 2024-03-28 3:25PM EDT | 170.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PNC250117P00175000 | 2023-10-17 2:13PM EDT | 175.00 | 55.75 | 46.10 | 47.40 | 0.00 | - | 8 | 0 | 56.90% |
| PNC250117P00180000 | 2022-12-01 12:03PM EDT | 180.00 | 31.10 | 33.30 | 36.90 | 0.00 | - | 6 | 78 | 28.36% |
| PNC250117P00185000 | 2022-09-27 3:46PM EDT | 185.00 | 47.50 | 35.10 | 39.20 | 0.00 | - | 1 | 1 | 22.83% |
| PNC250117P00190000 | 2023-01-09 1:14PM EDT | 190.00 | 35.50 | 34.80 | 38.30 | 0.00 | - | 18 | 0 | 0.00% |
| PNC250117P00200000 | 2023-03-14 1:53PM EDT | 200.00 | 71.90 | 78.70 | 83.00 | 0.00 | - | - | 2 | 86.79% |
| PNC250117P00210000 | 2023-02-03 10:46AM EDT | 210.00 | 48.25 | 56.00 | 60.50 | 0.00 | - | 10 | 9 | 0.00% |
| PNC250117P00220000 | 2023-01-12 11:44AM EDT | 220.00 | 55.55 | 59.00 | 64.00 | 0.00 | - | - | 0 | 0.00% |
| PNC250117P00240000 | 2023-01-12 4:06PM EDT | 240.00 | 73.51 | 78.00 | 83.00 | 0.00 | - | - | 0 | 0.00% |
| PNC250117P00250000 | 2023-03-10 12:20PM EDT | 250.00 | 110.40 | 127.30 | 131.80 | 0.00 | - | 2 | 0 | 101.97% |
© 2024 Yahoo. All rights reserved.