Canada markets closed

The PNC Financial Services Group, Inc. (PNC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
111.76-0.12 (-0.11%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforSeptember 25, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PNC200925C000960002020-08-19 12:43PM EDT96.0012.4015.0016.700.00-1162.11%
PNC200925C001040002020-08-24 12:11AM EDT104.004.907.408.700.00--464.36%
PNC200925C001050002020-08-24 12:11AM EDT105.004.506.207.200.00--244.82%
PNC200925C001060002020-09-14 11:14AM EDT106.009.575.007.300.00-2067.09%
PNC200925C001070002020-09-11 1:11PM EDT107.004.804.406.100.00-5556.64%
PNC200925C001080002020-09-14 9:48AM EDT108.006.004.204.900.00-1846.24%
PNC200925C001090002020-09-16 12:29PM EDT109.005.803.504.100.00-11343.92%
PNC200925C001100002020-09-16 2:39PM EDT110.005.532.853.300.00-72640.82%
PNC200925C001110002020-09-18 3:10PM EDT111.002.372.202.65-0.28-10.57%103339.50%
PNC200925C001120002020-09-18 3:40PM EDT112.001.981.652.000.00-822937.01%
PNC200925C001130002020-09-18 11:09AM EDT113.001.551.301.60-0.30-16.22%67737.65%
PNC200925C001140002020-09-18 3:37PM EDT114.001.050.901.20-0.40-27.59%173737.01%
PNC200925C001150002020-09-18 12:42PM EDT115.000.700.600.85-0.43-38.05%946235.89%
PNC200925C001160002020-09-18 1:35PM EDT116.000.510.400.60-0.39-43.33%221635.40%
PNC200925C001170002020-09-18 2:53PM EDT117.000.380.200.45-0.86-69.35%232636.13%
PNC200925C001180002020-09-18 3:44PM EDT118.000.250.150.30-0.08-24.24%14735.60%
PNC200925C001190002020-09-16 2:53PM EDT119.000.250.100.200.00-623035.45%
PNC200925C001200002020-09-17 3:36PM EDT120.000.150.050.250.00-39741.11%
PNC200925C001210002020-09-17 3:37PM EDT121.000.100.000.150.00-22039.65%
PNC200925C001220002020-09-17 2:59PM EDT122.000.100.000.200.00-62545.61%
PNC200925C001230002020-09-16 3:09PM EDT123.000.150.000.150.00-73145.90%
PNC200925C001250002020-09-16 1:00PM EDT125.000.100.000.500.00-27357.81%
PNC200925C001300002020-08-17 12:05AM EDT130.001.100.002.400.00--1109.08%
PutsforSeptember 25, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PNC200925P000850002020-09-14 10:24AM EDT85.000.100.004.100.00-11208.11%
PNC200925P000900002020-09-08 12:43PM EDT90.000.250.000.250.00-131988.67%
PNC200925P000950002020-09-08 1:29PM EDT95.000.150.000.250.00-11969.73%
PNC200925P000960002020-09-11 3:56PM EDT96.000.180.001.150.00-1292.29%
PNC200925P000970002020-09-09 1:29PM EDT97.000.400.000.250.00-72262.11%
PNC200925P000980002020-09-09 1:35PM EDT98.000.090.000.250.00-101958.40%
PNC200925P000985002020-09-09 3:15PM EDT98.500.500.000.250.00-63556.45%
PNC200925P000990002020-09-08 12:11PM EDT99.001.000.000.300.00-11256.64%
PNC200925P000995002020-09-08 11:45AM EDT99.501.200.000.250.00-41052.73%
PNC200925P001000002020-09-10 10:11AM EDT100.000.100.000.250.00-173950.98%
PNC200925P001010002020-09-15 11:26AM EDT101.000.250.000.250.00-16754.79%
PNC200925P001020002020-09-11 11:51AM EDT102.000.800.000.200.00-143448.05%
PNC200925P001030002020-09-18 3:49PM EDT103.000.150.050.20-0.09-37.50%125744.04%
PNC200925P001040002020-09-18 10:29AM EDT104.000.150.150.25-0.10-40.00%16042.29%
PNC200925P001050002020-09-18 1:38PM EDT105.000.310.200.35-0.24-43.64%88441.80%
PNC200925P001060002020-09-17 12:57PM EDT106.000.350.300.45-0.25-41.67%82340.38%
PNC200925P001070002020-09-17 12:57PM EDT107.000.750.400.650.00-47240.82%
PNC200925P001080002020-09-18 10:40AM EDT108.000.700.600.85-0.40-36.36%126439.99%
PNC200925P001090002020-09-18 2:56PM EDT109.001.000.801.15-0.14-12.28%67940.19%
PNC200925P001100002020-09-18 1:59PM EDT110.001.401.151.50-0.12-7.89%266340.09%
PNC200925P001110002020-09-18 11:50AM EDT111.001.501.451.85-0.05-3.23%16838.77%
PNC200925P001120002020-09-18 11:50AM EDT112.002.501.902.35-0.10-3.85%309538.94%
PNC200925P001130002020-09-17 10:21AM EDT113.002.152.502.900.00-72038.72%
PNC200925P001140002020-09-18 3:30PM EDT114.003.173.103.60-0.28-8.12%62339.99%
PNC200925P001150002020-09-16 3:47PM EDT115.002.553.804.300.00-3740.19%
PNC200925P001160002020-09-03 10:06AM EDT116.005.204.505.400.00-21247.75%
PNC200925P001170002020-08-17 12:06AM EDT117.007.405.506.600.00--457.23%
PNC200925P001180002020-08-17 12:06AM EDT118.007.605.607.300.00--155.81%