PNC - The PNC Financial Services Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 2, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PNC230602C000800002023-05-26 1:58PM EDT80.0038.830.000.000.00-100.00%
PNC230602C001030002023-05-12 10:00AM EDT103.0010.800.000.000.00--00.00%
PNC230602C001040002023-05-22 10:32AM EDT104.0016.100.000.000.00--00.00%
PNC230602C001080002023-05-26 11:52AM EDT108.0010.870.000.000.00-900.00%
PNC230602C001090002023-05-12 12:24PM EDT109.005.190.000.000.00--00.00%
PNC230602C001100002023-05-22 3:30PM EDT110.0010.580.000.000.00-100.00%
PNC230602C001110002023-05-15 10:39AM EDT111.004.400.000.000.00-200.00%
PNC230602C001120002023-05-12 10:46AM EDT112.003.870.000.000.00-100.00%
PNC230602C001130002023-05-17 3:10PM EDT113.007.300.000.000.00-700.00%
PNC230602C001140002023-05-19 1:44PM EDT114.006.400.000.000.00-900.00%
PNC230602C001150002023-05-26 9:30AM EDT115.005.000.000.000.00-100.00%
PNC230602C001160002023-05-23 1:56PM EDT116.007.780.000.000.00-300.00%
PNC230602C001170002023-05-26 1:16PM EDT117.003.040.000.000.00-2500.00%
PNC230602C001180002023-05-26 3:26PM EDT118.002.470.000.000.00-1300.00%
PNC230602C001190002023-05-26 3:59PM EDT119.001.950.000.000.00-2000.78%
PNC230602C001200002023-05-26 3:52PM EDT120.001.510.000.000.00-15703.13%
PNC230602C001210002023-05-26 3:42PM EDT121.001.100.000.000.00-7406.25%
PNC230602C001220002023-05-26 3:35PM EDT122.000.690.000.000.00-12006.25%
PNC230602C001230002023-05-26 3:23PM EDT123.000.500.000.000.00-4506.25%
PNC230602C001240002023-05-26 1:49PM EDT124.000.300.000.000.00-13012.50%
PNC230602C001250002023-05-26 3:59PM EDT125.000.200.000.000.00-19012.50%
PNC230602C001260002023-05-26 11:24AM EDT126.000.200.000.000.00-20012.50%
PNC230602C001270002023-05-23 2:19PM EDT127.000.750.000.000.00-29012.50%
PNC230602C001280002023-05-24 3:19PM EDT128.000.250.000.000.00-7012.50%
PNC230602C001290002023-05-23 12:08PM EDT129.000.630.000.000.00-6025.00%
PNC230602C001300002023-05-26 1:16PM EDT130.000.070.000.000.00-3025.00%
PNC230602C001310002023-05-26 9:37AM EDT131.000.060.000.000.00-1025.00%
PNC230602C001320002023-05-12 10:47AM EDT132.000.300.000.000.00-1025.00%
PNC230602C001330002023-05-19 11:24AM EDT133.000.220.000.000.00-1025.00%
PNC230602C001340002023-05-02 12:40PM EDT134.001.000.000.000.00-23025.00%
PNC230602C001350002023-05-23 11:11AM EDT135.000.060.000.000.00-16025.00%
PNC230602C001360002023-05-01 9:36AM EDT136.001.300.000.000.00--025.00%
PNC230602C001370002023-04-24 1:40PM EDT137.001.010.000.000.00--125.00%
PNC230602C001390002023-05-03 3:10PM EDT139.000.300.000.000.00-15025.00%
PNC230602C001400002023-05-23 11:11AM EDT140.000.050.000.000.00-1025.00%
PNC230602C001420002023-05-01 10:50AM EDT142.000.500.000.000.00-2050.00%
PNC230602C001450002023-05-26 3:32PM EDT145.000.050.000.000.00-38050.00%
PNC230602C001500002023-05-15 11:02AM EDT150.000.020.000.000.00-2050.00%
PNC230602C001550002023-05-02 10:26AM EDT155.000.640.000.000.00-1050.00%
PNC230602C001650002023-04-18 10:53AM EDT165.000.100.000.500.00--2163.48%
PNC230602C001700002023-05-15 11:56AM EDT170.000.170.000.000.00-1050.00%
PNC230602C001750002023-05-01 2:25PM EDT175.000.100.000.000.00-1050.00%
PNC230602C001800002023-05-15 11:56AM EDT180.000.160.000.000.00-1050.00%
PutsforJune 2, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PNC230602P000650002023-05-11 10:47AM EDT65.000.050.000.000.00--050.00%
PNC230602P000700002023-05-24 1:04PM EDT70.000.050.000.000.00-11050.00%
PNC230602P000750002023-05-24 1:32PM EDT75.000.050.000.000.00-24050.00%
PNC230602P000800002023-05-15 11:56AM EDT80.000.050.000.000.00-1050.00%
PNC230602P000850002023-05-25 3:49PM EDT85.000.020.000.000.00-1050.00%
PNC230602P000900002023-05-26 3:34PM EDT90.000.050.000.000.00-21050.00%
PNC230602P000950002023-05-26 1:27PM EDT95.000.070.000.000.00-2050.00%
PNC230602P000970002023-05-24 3:20PM EDT97.000.100.000.000.00--050.00%
PNC230602P000990002023-05-26 12:08PM EDT99.000.050.000.000.00-6050.00%
PNC230602P001000002023-05-25 10:59AM EDT100.000.070.000.000.00-11050.00%
PNC230602P001010002023-05-23 9:39AM EDT101.000.100.000.000.00-1025.00%
PNC230602P001030002023-05-23 1:44PM EDT103.000.050.000.000.00-5025.00%
PNC230602P001040002023-05-26 3:22PM EDT104.000.100.000.000.00-50025.00%
PNC230602P001050002023-05-26 3:48PM EDT105.000.060.000.000.00-2025.00%
PNC230602P001060002023-05-22 1:47PM EDT106.000.320.000.000.00-1025.00%
PNC230602P001070002023-05-26 3:44PM EDT107.000.100.000.000.00-15025.00%
PNC230602P001080002023-05-26 12:04PM EDT108.000.150.000.000.00-5025.00%
PNC230602P001090002023-05-26 1:16PM EDT109.000.180.000.000.00-1025.00%
PNC230602P001100002023-05-26 3:59PM EDT110.000.200.000.000.00-48012.50%
PNC230602P001110002023-05-26 3:13PM EDT111.000.280.000.000.00-4012.50%
PNC230602P001120002023-05-26 12:28PM EDT112.000.300.000.000.00-64012.50%
PNC230602P001130002023-05-25 2:24PM EDT113.000.580.000.000.00-15012.50%
PNC230602P001140002023-05-26 3:55PM EDT114.000.550.000.000.00-22012.50%
PNC230602P001150002023-05-26 3:59PM EDT115.000.720.000.000.00-506.25%
PNC230602P001160002023-05-26 3:34PM EDT116.000.910.000.000.00-8706.25%
PNC230602P001170002023-05-26 2:08PM EDT117.001.250.000.000.00-703.13%
PNC230602P001180002023-05-26 2:42PM EDT118.001.430.000.000.00-501.56%
PNC230602P001190002023-05-26 3:24PM EDT119.001.950.000.000.00-1400.00%
PNC230602P001200002023-05-26 3:53PM EDT120.002.450.000.000.00-800.00%
PNC230602P001210002023-05-26 1:08PM EDT121.003.120.000.000.00-100.00%
PNC230602P001220002023-05-23 12:09PM EDT122.001.570.000.000.00-300.00%
PNC230602P001230002023-05-24 2:34PM EDT123.004.250.000.000.00-100.00%
PNC230602P001240002023-05-23 2:21PM EDT124.003.100.000.000.00-2600.00%
PNC230602P001250002023-05-24 11:51AM EDT125.005.900.000.000.00-100.00%
PNC230602P001260002023-05-24 9:39AM EDT126.006.600.000.000.00-300.00%
PNC230602P001270002023-04-21 10:06AM EDT127.005.708.009.300.00-1155.08%
PNC230602P001290002023-05-26 10:43AM EDT129.009.890.000.000.00-200.00%
PNC230602P001300002023-05-24 2:00PM EDT130.0010.300.000.000.00--00.00%
PNC230602P001320002023-04-20 1:40PM EDT132.007.9012.4014.600.00--068.46%
PNC230602P001350002023-05-10 9:46AM EDT135.0019.300.000.000.00-1000.00%
PNC230602P001360002023-05-23 11:25AM EDT136.0012.600.000.000.00--00.00%
PNC230602P001600002023-05-04 3:55PM EDT160.0046.300.000.000.00-200.00%