PNC - The PNC Financial Services Group, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJune 2, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC230602C00080000 | 2023-05-26 1:58PM EDT | 80.00 | 38.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PNC230602C00103000 | 2023-05-12 10:00AM EDT | 103.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PNC230602C00104000 | 2023-05-22 10:32AM EDT | 104.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PNC230602C00108000 | 2023-05-26 11:52AM EDT | 108.00 | 10.87 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| PNC230602C00109000 | 2023-05-12 12:24PM EDT | 109.00 | 5.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PNC230602C00110000 | 2023-05-22 3:30PM EDT | 110.00 | 10.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PNC230602C00111000 | 2023-05-15 10:39AM EDT | 111.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PNC230602C00112000 | 2023-05-12 10:46AM EDT | 112.00 | 3.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PNC230602C00113000 | 2023-05-17 3:10PM EDT | 113.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| PNC230602C00114000 | 2023-05-19 1:44PM EDT | 114.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| PNC230602C00115000 | 2023-05-26 9:30AM EDT | 115.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PNC230602C00116000 | 2023-05-23 1:56PM EDT | 116.00 | 7.78 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PNC230602C00117000 | 2023-05-26 1:16PM EDT | 117.00 | 3.04 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| PNC230602C00118000 | 2023-05-26 3:26PM EDT | 118.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| PNC230602C00119000 | 2023-05-26 3:59PM EDT | 119.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.78% |
| PNC230602C00120000 | 2023-05-26 3:52PM EDT | 120.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 3.13% |
| PNC230602C00121000 | 2023-05-26 3:42PM EDT | 121.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 6.25% |
| PNC230602C00122000 | 2023-05-26 3:35PM EDT | 122.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 6.25% |
| PNC230602C00123000 | 2023-05-26 3:23PM EDT | 123.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 6.25% |
| PNC230602C00124000 | 2023-05-26 1:49PM EDT | 124.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| PNC230602C00125000 | 2023-05-26 3:59PM EDT | 125.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| PNC230602C00126000 | 2023-05-26 11:24AM EDT | 126.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| PNC230602C00127000 | 2023-05-23 2:19PM EDT | 127.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| PNC230602C00128000 | 2023-05-24 3:19PM EDT | 128.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| PNC230602C00129000 | 2023-05-23 12:08PM EDT | 129.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| PNC230602C00130000 | 2023-05-26 1:16PM EDT | 130.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| PNC230602C00131000 | 2023-05-26 9:37AM EDT | 131.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PNC230602C00132000 | 2023-05-12 10:47AM EDT | 132.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PNC230602C00133000 | 2023-05-19 11:24AM EDT | 133.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PNC230602C00134000 | 2023-05-02 12:40PM EDT | 134.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| PNC230602C00135000 | 2023-05-23 11:11AM EDT | 135.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| PNC230602C00136000 | 2023-05-01 9:36AM EDT | 136.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| PNC230602C00137000 | 2023-04-24 1:40PM EDT | 137.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| PNC230602C00139000 | 2023-05-03 3:10PM EDT | 139.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| PNC230602C00140000 | 2023-05-23 11:11AM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PNC230602C00142000 | 2023-05-01 10:50AM EDT | 142.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PNC230602C00145000 | 2023-05-26 3:32PM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 50.00% |
| PNC230602C00150000 | 2023-05-15 11:02AM EDT | 150.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PNC230602C00155000 | 2023-05-02 10:26AM EDT | 155.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PNC230602C00165000 | 2023-04-18 10:53AM EDT | 165.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | - | 2 | 163.48% |
| PNC230602C00170000 | 2023-05-15 11:56AM EDT | 170.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PNC230602C00175000 | 2023-05-01 2:25PM EDT | 175.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PNC230602C00180000 | 2023-05-15 11:56AM EDT | 180.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
PutsforJune 2, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC230602P00065000 | 2023-05-11 10:47AM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PNC230602P00070000 | 2023-05-24 1:04PM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| PNC230602P00075000 | 2023-05-24 1:32PM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| PNC230602P00080000 | 2023-05-15 11:56AM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PNC230602P00085000 | 2023-05-25 3:49PM EDT | 85.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PNC230602P00090000 | 2023-05-26 3:34PM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| PNC230602P00095000 | 2023-05-26 1:27PM EDT | 95.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PNC230602P00097000 | 2023-05-24 3:20PM EDT | 97.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PNC230602P00099000 | 2023-05-26 12:08PM EDT | 99.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| PNC230602P00100000 | 2023-05-25 10:59AM EDT | 100.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| PNC230602P00101000 | 2023-05-23 9:39AM EDT | 101.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PNC230602P00103000 | 2023-05-23 1:44PM EDT | 103.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| PNC230602P00104000 | 2023-05-26 3:22PM EDT | 104.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| PNC230602P00105000 | 2023-05-26 3:48PM EDT | 105.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PNC230602P00106000 | 2023-05-22 1:47PM EDT | 106.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PNC230602P00107000 | 2023-05-26 3:44PM EDT | 107.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| PNC230602P00108000 | 2023-05-26 12:04PM EDT | 108.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| PNC230602P00109000 | 2023-05-26 1:16PM EDT | 109.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PNC230602P00110000 | 2023-05-26 3:59PM EDT | 110.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 12.50% |
| PNC230602P00111000 | 2023-05-26 3:13PM EDT | 111.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| PNC230602P00112000 | 2023-05-26 12:28PM EDT | 112.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 12.50% |
| PNC230602P00113000 | 2023-05-25 2:24PM EDT | 113.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| PNC230602P00114000 | 2023-05-26 3:55PM EDT | 114.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| PNC230602P00115000 | 2023-05-26 3:59PM EDT | 115.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| PNC230602P00116000 | 2023-05-26 3:34PM EDT | 116.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 6.25% |
| PNC230602P00117000 | 2023-05-26 2:08PM EDT | 117.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| PNC230602P00118000 | 2023-05-26 2:42PM EDT | 118.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| PNC230602P00119000 | 2023-05-26 3:24PM EDT | 119.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| PNC230602P00120000 | 2023-05-26 3:53PM EDT | 120.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| PNC230602P00121000 | 2023-05-26 1:08PM EDT | 121.00 | 3.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PNC230602P00122000 | 2023-05-23 12:09PM EDT | 122.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PNC230602P00123000 | 2023-05-24 2:34PM EDT | 123.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PNC230602P00124000 | 2023-05-23 2:21PM EDT | 124.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| PNC230602P00125000 | 2023-05-24 11:51AM EDT | 125.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PNC230602P00126000 | 2023-05-24 9:39AM EDT | 126.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PNC230602P00127000 | 2023-04-21 10:06AM EDT | 127.00 | 5.70 | 8.00 | 9.30 | 0.00 | - | 1 | 1 | 55.08% |
| PNC230602P00129000 | 2023-05-26 10:43AM EDT | 129.00 | 9.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PNC230602P00130000 | 2023-05-24 2:00PM EDT | 130.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PNC230602P00132000 | 2023-04-20 1:40PM EDT | 132.00 | 7.90 | 12.40 | 14.60 | 0.00 | - | - | 0 | 68.46% |
| PNC230602P00135000 | 2023-05-10 9:46AM EDT | 135.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PNC230602P00136000 | 2023-05-23 11:25AM EDT | 136.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PNC230602P00160000 | 2023-05-04 3:55PM EDT | 160.00 | 46.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.