Canada markets close in 1 hour 26 minutes

The PNC Financial Services Group, Inc. (PNC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
151.24-4.47 (-2.87%)
As of 02:34PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforOctober 7, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PNC221007C001330002022-09-26 1:11PM EDT133.0016.9018.6019.100.00--2186.72%
PNC221007C001350002022-09-29 10:02AM EDT135.0014.9016.4017.100.00--3162.30%
PNC221007C001360002022-09-28 1:36PM EDT136.0016.1015.6016.300.00--5168.95%
PNC221007C001380002022-09-29 2:28PM EDT138.0013.0013.6014.200.00--2148.63%
PNC221007C001390002022-09-29 10:20AM EDT139.0011.2012.6013.300.00--0143.36%
PNC221007C001400002022-09-08 12:53PM EDT140.0023.7011.5012.200.00--2128.52%
PNC221007C001420002022-09-27 1:56PM EDT142.007.609.7010.100.00--1114.36%
PNC221007C001430002022-09-27 3:00PM EDT143.007.508.609.300.00--2108.30%
PNC221007C001440002022-09-30 2:48PM EDT144.007.507.608.200.00-1596.68%
PNC221007C001460002022-10-03 10:41AM EDT146.007.305.706.200.00-3680.76%
PNC221007C001470002022-10-03 9:57AM EDT147.004.704.705.200.00-1571.09%
PNC221007C001480002022-10-04 10:06AM EDT148.0011.353.604.300.00-13661.08%
PNC221007C001490002022-09-30 9:57AM EDT149.005.302.503.100.00-1656.06%
PNC221007C001500002022-10-07 10:06AM EDT150.002.521.702.30-5.38-68.10%108750.98%
PNC221007C001525002022-10-07 11:50AM EDT152.500.640.200.30-3.25-83.55%15924.32%
PNC221007C001550002022-10-07 2:10PM EDT155.000.050.000.10-2.00-97.56%2012933.59%
PNC221007C001575002022-10-06 3:55PM EDT157.500.700.000.050.00-4432442.97%
PNC221007C001600002022-10-07 1:39PM EDT160.000.090.000.20-0.29-76.32%25264.06%
PNC221007C001625002022-10-06 11:20AM EDT162.500.050.000.05-0.10-66.67%118462.50%
PNC221007C001650002022-10-05 3:36PM EDT165.000.220.000.050.00-195273.44%
PNC221007C001675002022-10-04 3:59PM EDT167.500.150.000.750.00-576135.16%
PNC221007C001700002022-09-30 3:30PM EDT170.000.050.000.750.00-557149.80%
PNC221007C001725002022-10-06 1:52PM EDT172.500.110.000.750.00-1111163.87%
PNC221007C001750002022-09-29 9:30AM EDT175.000.100.000.750.00-1366177.34%
PNC221007C001775002022-09-29 12:00PM EDT177.500.100.000.750.00-32190.63%
PNC221007C001800002022-10-04 11:44AM EDT180.000.060.000.750.00-163203.32%
PNC221007C001825002022-09-19 12:14PM EDT182.500.150.000.750.00--115215.82%
PNC221007C001850002022-09-15 1:56PM EDT185.000.200.000.750.00-12227.93%
PutsforOctober 7, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PNC221007P000850002022-10-03 10:42AM EDT85.000.010.000.000.00-28661950.00%
PNC221007P000900002022-10-03 10:43AM EDT90.000.010.000.050.00-27235368.75%
PNC221007P000950002022-10-03 12:17PM EDT95.000.010.000.250.00-142373404.69%
PNC221007P001000002022-10-05 9:30AM EDT100.000.010.000.050.00-40276300.00%
PNC221007P001050002022-10-06 10:57AM EDT105.000.010.000.050.00-20566267.19%
PNC221007P001060002022-09-30 11:42AM EDT106.000.050.000.000.00-242450.00%
PNC221007P001070002022-09-30 9:45AM EDT107.000.050.000.750.00-1616372.27%
PNC221007P001080002022-09-28 12:46PM EDT108.000.060.000.750.00--48363.67%
PNC221007P001090002022-10-03 9:30AM EDT109.000.050.000.050.00-157242.19%
PNC221007P001100002022-09-29 2:42PM EDT110.000.080.000.050.00-3058235.94%
PNC221007P001110002022-10-03 10:01AM EDT111.000.050.000.050.00--51229.69%
PNC221007P001120002022-10-03 10:01AM EDT112.000.050.000.750.00--26330.47%
PNC221007P001130002022-10-03 10:00AM EDT113.000.050.000.750.00--1322.27%
PNC221007P001140002022-10-03 10:00AM EDT114.000.050.000.750.00--1314.06%
PNC221007P001150002022-10-03 10:03AM EDT115.000.050.000.750.00--138305.86%
PNC221007P001160002022-10-03 10:03AM EDT116.000.050.000.050.00-268237200.00%
PNC221007P001170002022-10-03 10:00AM EDT117.000.050.000.750.00-830289.84%
PNC221007P001180002022-10-03 10:03AM EDT118.000.050.000.050.00-5871189.06%
PNC221007P001190002022-10-03 10:03AM EDT119.000.050.000.750.00--6273.83%
PNC221007P001200002022-10-03 9:57AM EDT120.000.050.000.150.00-437203.13%
PNC221007P001210002022-10-03 10:03AM EDT121.000.050.000.000.00-313450.00%
PNC221007P001220002022-10-03 10:03AM EDT122.000.050.000.750.00--31250.20%
PNC221007P001230002022-10-03 10:03AM EDT123.000.050.000.750.00--12242.38%
PNC221007P001240002022-10-03 10:18AM EDT124.000.050.000.750.00--148234.57%
PNC221007P001250002022-10-07 10:10AM EDT125.000.020.000.05-0.03-60.00%1116148.44%
PNC221007P001260002022-10-03 10:53AM EDT126.000.050.000.050.00-5041142.97%
PNC221007P001270002022-10-03 10:03AM EDT127.000.050.000.750.00-180100211.52%
PNC221007P001280002022-09-30 3:52PM EDT128.000.100.000.750.00-1616203.91%
PNC221007P001290002022-10-03 3:55PM EDT129.000.040.000.750.00-1819196.09%
PNC221007P001300002022-10-03 3:50PM EDT130.000.060.000.500.00-8132173.05%
PNC221007P001310002022-09-30 3:22PM EDT131.000.100.000.200.00-3538140.63%
PNC221007P001320002022-10-03 10:50AM EDT132.000.100.000.750.00--1173.24%
PNC221007P001330002022-10-04 9:42AM EDT133.000.050.000.050.00-136104.69%
PNC221007P001340002022-10-03 11:54AM EDT134.000.060.000.750.00--7158.01%
PNC221007P001350002022-10-03 10:51AM EDT135.000.100.000.750.00-156150.39%
PNC221007P001360002022-10-05 9:30AM EDT136.000.050.000.050.00-17688.28%
PNC221007P001370002022-09-27 3:52PM EDT137.001.200.000.750.00--12135.16%
PNC221007P001380002022-09-30 3:16PM EDT138.000.300.000.050.00-17018178.13%
PNC221007P001390002022-09-27 3:19PM EDT139.001.500.000.750.00--34119.73%
PNC221007P001400002022-10-06 9:59AM EDT140.000.050.000.050.00-121167.19%
PNC221007P001410002022-10-04 3:51PM EDT141.000.050.000.050.00-1710161.72%
PNC221007P001420002022-10-04 11:31AM EDT142.000.070.000.750.00-811796.48%
PNC221007P001430002022-09-30 11:41AM EDT143.000.600.000.000.00-14917025.00%
PNC221007P001440002022-10-06 3:48PM EDT144.000.050.000.000.00-128925.00%
PNC221007P001450002022-10-07 9:49AM EDT145.000.050.000.050.00-116444.92%
PNC221007P001460002022-10-07 9:50AM EDT146.000.050.000.050.00-520538.67%
PNC221007P001470002022-09-30 10:02AM EDT147.001.550.000.050.00-42332.42%
PNC221007P001480002022-10-07 10:22AM EDT148.000.050.000.05-0.05-50.00%7110126.17%
PNC221007P001490002022-10-07 12:57PM EDT149.000.050.000.10-1.10-95.65%110523.44%
PNC221007P001500002022-10-07 11:57AM EDT150.000.120.050.10-0.06-33.33%2412515.53%
PNC221007P001525002022-10-07 12:21PM EDT152.500.600.700.90+0.10+20.00%51640.00%
PNC221007P001550002022-10-07 12:21PM EDT155.002.452.953.50+1.15+88.46%114170.00%
PNC221007P001575002022-10-06 1:32PM EDT157.501.955.205.800.00-13410.00%
PNC221007P001600002022-10-06 3:18PM EDT160.004.457.808.500.00-390.00%
PNC221007P001625002022-09-23 10:41AM EDT162.5011.3010.4010.900.00-1270.00%
PNC221007P001650002022-09-28 11:02AM EDT165.0014.6012.8013.500.00-120.00%