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:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC250620C00080000 | 2024-04-10 2:12PM EDT | 80.00 | 75.24 | 75.60 | 80.00 | 0.00 | - | - | 1 | 54.02% |
| PNC250620C00090000 | 2024-04-09 11:01AM EDT | 90.00 | 70.42 | 66.00 | 71.00 | 0.00 | - | - | 3 | 49.88% |
| PNC250620C00125000 | 2024-04-10 10:57AM EDT | 125.00 | 39.00 | 38.50 | 40.00 | 0.00 | - | - | 1 | 35.00% |
| PNC250620C00140000 | 2024-04-17 9:30AM EDT | 140.00 | 24.00 | 28.40 | 29.60 | 0.00 | - | 4 | 6 | 32.61% |
| PNC250620C00145000 | 2024-04-02 10:15AM EDT | 145.00 | 27.68 | 25.20 | 26.40 | 0.00 | - | - | 1 | 31.76% |
| PNC250620C00150000 | 2024-04-11 3:45PM EDT | 150.00 | 22.22 | 22.50 | 23.40 | 0.00 | - | 1 | 8 | 30.97% |
| PNC250620C00155000 | 2024-04-23 11:13AM EDT | 155.00 | 21.10 | 19.80 | 20.70 | 0.00 | - | 3 | 6 | 30.38% |
| PNC250620C00160000 | 2024-04-08 9:34AM EDT | 160.00 | 18.95 | 17.50 | 18.40 | 0.00 | - | 1 | 2 | 30.11% |
| PNC250620C00165000 | 2024-03-21 10:03AM EDT | 165.00 | 16.02 | 13.60 | 14.50 | 0.00 | - | - | 1 | 27.17% |
| PNC250620C00170000 | 2024-04-24 2:57PM EDT | 170.00 | 14.23 | 13.30 | 14.00 | 0.00 | - | 1 | 2 | 29.06% |
| PNC250620C00190000 | 2024-04-16 9:48AM EDT | 190.00 | 5.00 | 7.20 | 7.80 | 0.00 | - | 5 | 6 | 27.77% |
| PNC250620C00195000 | 2024-04-18 10:36AM EDT | 195.00 | 6.60 | 6.10 | 6.80 | +1.82 | +38.08% | 1 | 2 | 27.74% |
| PNC250620C00200000 | 2024-04-10 10:24AM EDT | 200.00 | 5.88 | 5.30 | 5.80 | 0.00 | - | - | 1 | 27.49% |
| PNC250620C00220000 | 2024-03-18 2:39PM EDT | 220.00 | 2.45 | 1.80 | 2.20 | 0.00 | - | - | 4 | 24.56% |
| PNC250620C00230000 | 2024-04-02 12:25PM EDT | 230.00 | 2.70 | 1.90 | 2.30 | 0.00 | - | - | 1 | 27.03% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC250620P00080000 | 2024-04-22 9:30AM EDT | 80.00 | 1.20 | 0.05 | 5.00 | 0.00 | - | 5 | 8 | 58.55% |
| PNC250620P00100000 | 2024-04-15 2:00PM EDT | 100.00 | 3.55 | 2.45 | 2.90 | 0.00 | - | 1 | 2 | 35.86% |
| PNC250620P00105000 | 2024-03-28 10:35AM EDT | 105.00 | 3.20 | 2.95 | 3.40 | 0.00 | - | 1 | 1 | 34.51% |
| PNC250620P00110000 | 2024-04-26 1:49PM EDT | 110.00 | 3.51 | 3.50 | 4.00 | -1.49 | -29.80% | 2 | 2 | 33.28% |
| PNC250620P00115000 | 2024-04-16 1:30PM EDT | 115.00 | 6.00 | 4.30 | 4.90 | 0.00 | - | 26 | 28 | 32.64% |
| PNC250620P00135000 | 2024-04-22 12:05PM EDT | 135.00 | 9.60 | 8.50 | 9.20 | 0.00 | - | 8 | 10 | 28.75% |
| PNC250620P00145000 | 2024-04-17 1:47PM EDT | 145.00 | 15.50 | 11.70 | 12.60 | 0.00 | - | - | 1 | 27.44% |
| PNC250620P00150000 | 2024-04-01 12:29PM EDT | 150.00 | 13.53 | 13.60 | 14.50 | 0.00 | - | - | 2 | 26.65% |
| PNC250620P00155000 | 2024-04-12 1:15PM EDT | 155.00 | 19.40 | 15.70 | 16.70 | 0.00 | - | 3 | 3 | 26.01% |
| PNC250620P00160000 | 2024-04-25 3:43PM EDT | 160.00 | 18.25 | 18.10 | 19.10 | 0.00 | - | 2 | 3 | 25.35% |
© 2024 Yahoo. All rights reserved.