The PNC Financial Services Group, Inc. (PNC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforFebruary 10, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC230210C00144000 | 2023-02-06 1:58PM EST | 144.00 | 19.61 | 18.40 | 19.70 | 0.00 | - | 1 | 1 | 71.68% |
| PNC230210C00147000 | 2023-01-19 11:05AM EST | 147.00 | 4.80 | 15.40 | 16.90 | 0.00 | - | - | 54 | 69.53% |
| PNC230210C00148000 | 2023-01-19 10:53AM EST | 148.00 | 3.90 | 14.50 | 15.70 | 0.00 | - | - | 16 | 62.31% |
| PNC230210C00149000 | 2023-01-20 2:19PM EST | 149.00 | 5.80 | 13.50 | 14.60 | 0.00 | - | 3 | 3 | 54.69% |
| PNC230210C00150000 | 2023-01-19 3:54PM EST | 150.00 | 3.30 | 12.40 | 13.90 | 0.00 | - | - | 2 | 58.40% |
| PNC230210C00152500 | 2023-02-03 3:53PM EST | 152.50 | 13.00 | 9.70 | 11.60 | 0.00 | - | 1 | 93 | 81.05% |
| PNC230210C00155000 | 2023-02-06 3:26PM EST | 155.00 | 8.20 | 7.80 | 8.90 | 0.00 | - | 1 | 113 | 63.14% |
| PNC230210C00157500 | 2023-02-03 12:55PM EST | 157.50 | 4.70 | 5.60 | 6.20 | -4.61 | -49.52% | 6 | 29 | 45.46% |
| PNC230210C00160000 | 2023-02-07 3:30PM EST | 160.00 | 3.61 | 3.50 | 4.00 | -0.14 | -3.73% | 19 | 63 | 38.16% |
| PNC230210C00162500 | 2023-02-07 3:50PM EST | 162.50 | 1.95 | 1.75 | 2.05 | -0.54 | -21.69% | 50 | 52 | 30.96% |
| PNC230210C00165000 | 2023-02-07 2:37PM EST | 165.00 | 0.60 | 0.65 | 0.90 | -0.40 | -40.00% | 5 | 97 | 29.35% |
| PNC230210C00167500 | 2023-02-07 2:37PM EST | 167.50 | 0.15 | 0.10 | 0.30 | -0.18 | -54.55% | 21 | 166 | 28.13% |
| PNC230210C00170000 | 2023-02-06 2:59PM EST | 170.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 13 | 80 | 34.08% |
| PNC230210C00172500 | 2023-02-01 12:10PM EST | 172.50 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 61.62% |
| PNC230210C00175000 | 2023-01-25 1:30PM EST | 175.00 | 0.19 | 0.00 | 0.35 | 0.00 | - | 1 | 72 | 57.72% |
| PNC230210C00180000 | 2023-01-24 3:43PM EST | 180.00 | 0.36 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 75.29% |
| PNC230210C00182500 | 2023-01-06 2:47PM EST | 182.50 | 0.40 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 109.38% |
| PNC230210C00185000 | 2023-01-25 1:30PM EST | 185.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 90.53% |
PutsforFebruary 10, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC230210P00115000 | 2023-01-18 2:11PM EST | 115.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 14 | 15 | 173.44% |
| PNC230210P00120000 | 2023-01-10 1:06PM EST | 120.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 4 | 0 | 154.69% |
| PNC230210P00125000 | 2023-01-18 9:43AM EST | 125.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 124.22% |
| PNC230210P00135000 | 2023-02-02 11:10AM EST | 135.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 21 | 96.88% |
| PNC230210P00138000 | 2023-02-02 11:09AM EST | 138.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 82.03% |
| PNC230210P00140000 | 2023-02-01 3:06PM EST | 140.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 41 | 83.98% |
| PNC230210P00141000 | 2023-02-01 3:22PM EST | 141.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 6 | 80.66% |
| PNC230210P00142000 | 2023-01-23 1:36PM EST | 142.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | - | 35 | 77.34% |
| PNC230210P00145000 | 2023-02-03 3:21PM EST | 145.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 73 | 60.55% |
| PNC230210P00146000 | 2023-02-03 2:12PM EST | 146.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 101 | 57.42% |
| PNC230210P00147000 | 2023-01-23 1:48PM EST | 147.00 | 0.57 | 0.00 | 0.20 | 0.00 | - | 3 | 14 | 60.55% |
| PNC230210P00148000 | 2023-01-31 10:24AM EST | 148.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 39 | 57.23% |
| PNC230210P00149000 | 2023-02-06 1:53PM EST | 149.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 165 | 51.17% |
| PNC230210P00150000 | 2023-02-06 1:38PM EST | 150.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 16 | 82 | 50.39% |
| PNC230210P00152500 | 2023-02-06 12:33PM EST | 152.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 27 | 45.51% |
| PNC230210P00155000 | 2023-02-07 2:37PM EST | 155.00 | 0.08 | 0.05 | 0.15 | -0.07 | -46.67% | 4 | 40 | 36.43% |
| PNC230210P00157500 | 2023-02-07 2:00PM EST | 157.50 | 0.45 | 0.15 | 0.35 | +0.20 | +80.00% | 1 | 52 | 34.38% |
| PNC230210P00160000 | 2023-02-07 1:54PM EST | 160.00 | 1.05 | 0.45 | 0.65 | +0.30 | +40.00% | 40 | 165 | 29.79% |
| PNC230210P00162500 | 2023-02-07 2:02PM EST | 162.50 | 1.90 | 1.20 | 1.45 | +0.55 | +40.74% | 7 | 28 | 28.22% |
| PNC230210P00165000 | 2023-02-07 2:50PM EST | 165.00 | 3.01 | 2.50 | 2.75 | +1.11 | +58.42% | 1 | 105 | 25.29% |
| PNC230210P00167500 | 2023-01-12 11:01AM EST | 167.50 | 5.60 | 4.20 | 5.30 | 0.00 | - | - | 0 | 39.31% |
| PNC230210P00170000 | 2023-01-27 12:14PM EST | 170.00 | 8.30 | 6.50 | 7.90 | +2.20 | +36.07% | 1 | 1 | 53.27% |
| PNC230210P00172500 | 2023-02-03 1:53PM EST | 172.50 | 6.80 | 9.10 | 10.70 | 0.00 | - | 1 | 0 | 71.68% |
© 2023 Yahoo. All rights reserved.
