PNC - The PNC Financial Services Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 3, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PNC200403C000820002020-03-23 2:21PM EDT82.0010.0511.5016.200.00-1198.05%
PNC200403C000850002020-03-27 2:56PM EDT85.0016.508.5013.200.00-1078.91%
PNC200403C000860002020-03-26 10:48AM EDT86.0010.557.6512.400.00--888.28%
PNC200403C000870002020-03-25 12:21PM EDT87.008.407.3011.400.00-1212100.49%
PNC200403C000880002020-03-23 12:18PM EDT88.003.166.309.150.00-2010126.90%
PNC200403C000890002020-03-25 12:16PM EDT89.006.605.508.400.00-22061.33%
PNC200403C000900002020-03-27 2:04PM EDT90.0012.115.008.150.00-11684.77%
PNC200403C000910002020-03-26 1:47PM EDT91.009.304.107.550.00-131684.96%
PNC200403C000940002020-03-27 10:21AM EDT94.007.152.214.350.00-1167.63%
PNC200403C000950002020-03-27 2:56PM EDT95.008.050.503.750.00-41250.49%
PNC200403C000960002020-03-31 2:39PM EDT96.002.701.442.98-4.87-64.33%1267.72%
PNC200403C000965002020-03-20 6:06PM EDT96.503.650.132.780.00--752.34%
PNC200403C000975002020-03-18 2:46PM EDT97.503.150.242.570.00--1662.40%
PNC200403C000980002020-03-31 1:38PM EDT98.002.170.442.62-3.82-63.77%104971.58%
PNC200403C000985002020-03-27 3:28PM EDT98.508.000.202.640.00-201073.34%
PNC200403C000990002020-03-27 10:24AM EDT99.005.310.202.550.00-32576.86%
PNC200403C001000002020-03-31 3:37PM EDT100.001.000.003.20-2.50-71.43%427193.55%
PNC200403C001010002020-03-30 3:56PM EDT101.003.700.002.100.00-292783.59%
PNC200403C001020002020-03-31 2:20PM EDT102.000.500.071.22-2.33-82.33%162275.49%
PNC200403C001030002020-03-30 1:13PM EDT103.002.140.010.980.00-302675.59%
PNC200403C001040002020-03-27 3:00PM EDT104.003.640.001.110.00--285.16%
PNC200403C001050002020-03-31 1:16PM EDT105.000.300.020.91-1.20-80.00%103786.82%
PNC200403C001060002020-03-30 10:22AM EDT106.001.000.000.740.00-6887.21%
PNC200403C001080002020-03-30 3:09PM EDT108.000.850.001.180.00-67111.91%
PNC200403C001090002020-03-30 11:14AM EDT109.000.700.000.120.00-1672.27%
PNC200403C001100002020-03-31 12:56PM EDT110.000.160.020.10-0.35-68.63%264576.56%
PNC200403C001140002020-03-12 8:16PM EDT114.002.380.021.320.00--8150.20%
PNC200403C001150002020-03-30 10:05AM EDT115.000.100.001.050.00-18146.09%
PNC200403C001170002020-03-11 2:06PM EDT117.002.680.001.370.00-33166.80%
PNC200403C001180002020-03-11 2:07PM EDT118.002.280.001.010.00--9159.38%
PNC200403C001200002020-03-10 10:21AM EDT120.000.250.000.970.00--1167.19%
PNC200403C001220002020-03-05 4:23PM EDT122.004.800.121.050.00--1183.98%
PNC200403C001230002020-03-06 4:45PM EDT123.003.510.040.940.00--5181.15%
PNC200403C001250002020-03-10 9:32AM EDT125.001.570.001.040.00-48192.38%
PNC200403C001270002020-03-05 4:46PM EDT127.000.040.001.020.00-1010200.00%
PNC200403C001290002020-03-25 9:30AM EDT129.000.040.004.350.00-46304.59%
PNC200403C001300002020-03-25 9:30AM EDT130.000.050.001.020.00--0212.50%
PNC200403C001310002020-03-03 4:55PM EDT131.000.020.000.01-2.05-99.03%394115.63%
PNC200403C001320002020-03-05 1:39PM EDT132.001.780.041.610.00-42245.31%
PNC200403C001340002020-03-02 2:10PM EDT134.002.970.092.800.00--2292.09%
PNC200403C001350002020-03-03 3:28PM EDT135.001.950.063.050.00-37302.54%
PNC200403C001360002020-03-31 10:36AM EDT136.000.020.000.01-2.30-99.14%34128.13%
PNC200403C001370002020-03-02 12:31PM EDT137.001.100.021.300.00--1252.73%
PNC200403C001380002020-03-02 2:10PM EDT138.001.570.031.290.00--2256.64%
PNC200403C001390002020-03-02 1:08AM EDT139.002.060.031.410.00-55265.43%
PNC200403C001400002020-03-27 9:30AM EDT140.000.030.000.980.00-21248.63%
PNC200403C001410002020-03-02 4:54PM EDT141.001.790.032.250.00-819303.22%
PNC200403C001430002020-03-02 4:54PM EDT143.001.330.023.050.00--10335.16%
PNC200403C001450002020-03-02 1:08AM EDT145.005.870.023.050.00-611343.16%
PNC200403C001460002020-03-31 10:34AM EDT146.000.020.002.27-2.28-99.13%22322.07%
PNC200403C001480002020-03-02 1:08AM EDT148.003.850.011.290.00--4291.80%
PNC200403C001490002020-03-02 1:08AM EDT149.003.700.021.290.00--2295.70%
PNC200403C001500002020-03-27 5:25AM EDT150.000.400.032.250.00-546337.11%
PNC200403C001525002020-03-20 10:55AM EDT152.501.340.000.000.00-4050.00%
PNC200403C001550002020-03-27 3:00PM EDT155.001.100.020.000.00-80181.25%
PNC200403C001575002020-02-27 4:59PM EDT157.500.150.002.250.00-112362.11%
PNC200403C001600002020-03-05 12:41PM EDT160.000.100.000.010.00-9267181.25%
PNC200403C001625002020-03-27 5:25AM EDT162.500.530.004.800.00--3455.37%
PNC200403C001650002020-03-27 5:25AM EDT165.000.330.024.800.00--10464.55%
PNC200403C001700002020-03-27 5:25AM EDT170.000.160.014.800.00--10481.15%
PutsforApril 3, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PNC200403P000650002020-03-23 2:31PM EDT65.000.970.000.350.00-11224.22%
PNC200403P000700002020-03-30 2:09PM EDT70.000.050.000.350.00-10127186.72%
PNC200403P000750002020-03-27 10:39PM EDT75.001.400.000.570.00--1166.41%
PNC200403P000780002020-03-24 12:14PM EDT78.002.410.000.200.00-44118.36%
PNC200403P000800002020-03-26 3:51PM EDT80.000.880.010.400.00-4953121.09%
PNC200403P000820002020-03-27 11:31AM EDT82.000.870.000.880.00-11128.32%
PNC200403P000830002020-03-27 12:04PM EDT83.001.100.000.700.00-55113.77%
PNC200403P000840002020-03-24 2:50PM EDT84.003.720.000.950.00-20115.33%
PNC200403P000850002020-03-27 2:56PM EDT85.001.170.000.720.00-11499.71%
PNC200403P000870002020-03-31 3:44PM EDT87.000.310.200.61-1.63-84.02%31187.70%
PNC200403P000880002020-03-30 1:22PM EDT88.001.000.091.290.00-23295.12%
PNC200403P000890002020-03-24 2:50PM EDT89.005.900.001.260.00-2083.69%
PNC200403P000900002020-03-27 2:04PM EDT90.001.620.001.100.00-1771.48%
PNC200403P000910002020-03-27 10:43AM EDT91.002.520.001.970.00-1880.52%
PNC200403P000940002020-03-31 3:19PM EDT94.002.000.222.97+0.40+25.00%7868.65%
PNC200403P000950002020-03-31 3:24PM EDT95.002.180.833.50-9.93-82.00%10272.75%
PNC200403P000960002020-03-31 2:40PM EDT96.002.001.753.25-12.54-86.24%1168.02%
PNC200403P000975002020-03-31 10:10AM EDT97.501.861.304.60-1.69-47.61%121355.27%
PNC200403P000985002020-03-27 10:43AM EDT98.504.991.905.550.00-1158.11%
PNC200403P000990002020-03-31 12:34PM EDT99.002.503.155.50-3.35-57.26%1866.11%
PNC200403P001000002020-03-30 12:31PM EDT100.004.003.306.250.00-22454.35%
PNC200403P001010002020-03-27 3:41PM EDT101.005.554.307.550.00-3368.16%
PNC200403P001050002020-03-11 10:07AM EDT105.009.867.3011.700.00-5071.19%
PNC200403P001080002020-03-18 2:18PM EDT108.0027.6010.1014.550.00--165.23%
PNC200403P001090002020-03-16 1:40PM EDT109.0016.9011.1015.650.00--178.13%
PNC200403P001100002020-03-11 11:36AM EDT110.0012.7212.1016.550.00-14673.44%
PNC200403P001150002020-03-06 11:02AM EDT115.0015.5517.0521.550.00-12583.59%
PNC200403P001160002020-03-17 11:08AM EDT116.0027.3518.0522.600.00--396.09%
PNC200403P001170002020-03-06 4:45PM EDT117.009.4319.0523.500.00--3240.43%
PNC200403P001190002020-03-05 4:42PM EDT119.008.1521.0025.500.00--4252.34%
PNC200403P001200002020-03-25 12:24PM EDT120.0026.8022.0026.450.00-211256.10%
PNC200403P001210002020-03-06 1:57PM EDT121.004.2523.0027.500.00--3263.87%
PNC200403P001220002020-03-05 11:14AM EDT122.004.7024.0528.800.00--20139.84%
PNC200403P001250002020-03-25 1:48PM EDT125.0028.8327.0031.600.00-20115.63%
PNC200403P001290002020-03-02 2:59PM EDT129.005.5531.0035.750.00--2155.08%
PNC200403P001310002020-03-03 11:13AM EDT131.005.8033.0037.800.00-40167.58%
PNC200403P001320002020-03-02 1:08AM EDT132.004.9534.0038.750.00--9164.84%
PNC200403P001380002020-03-17 10:59AM EDT138.0049.0040.0044.750.00-1311183.98%
PNC200403P001390002020-03-26 1:18PM EDT139.004.5537.5042.150.00--70.00%
PNC200403P001400002020-02-26 4:32PM EDT140.005.3237.5042.200.00-7140.00%
PNC200403P001410002020-02-26 11:00AM EDT141.004.5540.1044.000.00-220.00%
PNC200403P001420002020-02-18 12:34PM EDT142.001.5248.7053.400.00-50472.85%
PNC200403P001430002020-03-27 4:25AM EDT143.001.6950.0054.000.00--0475.73%
PNC200403P001440002020-03-27 5:10AM EDT144.0010.9541.9046.000.00-130.00%
PNC200403P001450002020-03-02 4:47PM EDT145.0015.0047.0051.750.00-2100204.69%
PNC200403P001460002020-03-27 5:10AM EDT146.005.1743.8548.350.00-2110.00%
PNC200403P001470002020-03-27 5:10AM EDT147.001.6448.9052.100.00--11302.73%
PNC200403P001480002020-03-13 2:56PM EDT148.0048.1050.0054.750.00-30213.28%
PNC200403P001490002020-03-27 5:10AM EDT149.002.2351.1055.850.00--0239.06%
PNC200403P001500002020-02-26 10:53AM EDT150.009.250.000.000.00-600.00%
PNC200403P001525002020-03-27 5:10AM EDT152.506.1054.5059.200.00-40216.41%
PNC200403P001550002020-02-26 11:41AM EDT155.0013.0853.6558.400.00--10.00%