Canada markets closed

The PNC Financial Services Group, Inc. (PNC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
119.78-0.24 (-0.20%)
At close: 04:00PM EDT
119.79 +0.01 (+0.01%)
After hours: 07:41PM EDT
In The Money
Show:ListStraddle
CallsforOctober 6, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PNC231006C000800002023-09-29 12:55PM EDT80.0043.7538.8040.900.00-44196.09%
PNC231006C001080002023-09-08 11:58AM EDT108.0010.2511.3012.400.00-505060.35%
PNC231006C001150002023-09-21 3:37PM EDT115.008.354.905.500.00-1856.20%
PNC231006C001160002023-09-28 3:47PM EDT116.007.294.004.700.00-51554.88%
PNC231006C001170002023-09-29 1:46PM EDT117.006.353.303.600.00-5544.24%
PNC231006C001180002023-09-12 1:41PM EDT118.008.562.652.800.00-15241.16%
PNC231006C001190002023-10-03 12:46PM EDT119.001.851.952.10-1.95-51.32%86838.92%
PNC231006C001200002023-10-03 3:38PM EDT120.001.401.401.55-0.75-34.88%213038.23%
PNC231006C001210002023-10-03 3:18PM EDT121.001.000.901.05-0.40-28.57%138536.43%
PNC231006C001220002023-10-03 3:18PM EDT122.000.650.550.70-0.20-23.53%245935.84%
PNC231006C001230002023-10-03 3:35PM EDT123.000.380.300.45-0.30-44.12%1420735.50%
PNC231006C001240002023-10-03 12:50PM EDT124.000.210.150.30-0.27-56.25%2924036.23%
PNC231006C001250002023-10-03 11:56AM EDT125.000.110.100.15-0.09-45.00%1224934.38%
PNC231006C001260002023-10-03 10:20AM EDT126.000.100.000.10-0.04-28.57%211135.65%
PNC231006C001270002023-10-03 9:52AM EDT127.000.050.000.10-0.01-16.67%29039.94%
PNC231006C001280002023-10-02 1:22PM EDT128.000.040.000.100.00-17623944.14%
PNC231006C001290002023-10-03 9:55AM EDT129.000.050.000.05+0.02+66.67%246242.58%
PNC231006C001300002023-09-29 3:01PM EDT130.000.100.000.050.00-321346.09%
PNC231006C001310002023-09-26 11:51AM EDT131.000.120.000.050.00-330949.61%
PNC231006C001320002023-10-03 12:54PM EDT132.000.050.000.05-0.15-75.00%106453.13%
PNC231006C001330002023-09-20 3:22PM EDT133.000.180.000.050.00-2451.56%
PNC231006C001340002023-09-22 1:17PM EDT134.000.050.000.050.00-460554.69%
PNC231006C001350002023-09-28 1:44PM EDT135.000.030.000.050.00-106157.81%
PNC231006C001360002023-09-18 1:42PM EDT136.000.200.000.050.00--7560.94%
PNC231006C001370002023-09-18 11:29AM EDT137.000.100.000.050.00--2663.67%
PNC231006C001400002023-09-18 1:07PM EDT140.000.030.000.050.00-11072.66%
PutsforOctober 6, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PNC231006P000900002023-09-14 10:32AM EDT90.000.050.000.050.00-55126.56%
PNC231006P000950002023-09-22 11:34AM EDT95.000.050.000.050.00-124128104.69%
PNC231006P001000002023-09-27 11:50AM EDT100.000.050.000.050.00-313984.38%
PNC231006P001050002023-09-28 2:36PM EDT105.000.040.000.050.00-3863.67%
PNC231006P001060002023-09-27 1:14PM EDT106.000.100.000.050.00-2359.38%
PNC231006P001070002023-09-11 12:36PM EDT107.000.500.000.050.00-11155.47%
PNC231006P001080002023-10-02 10:58AM EDT108.000.050.000.050.00-310351.56%
PNC231006P001090002023-09-25 11:36AM EDT109.000.200.000.100.00-11952.73%
PNC231006P001100002023-10-02 3:34PM EDT110.000.050.000.100.00-105554.69%
PNC231006P001110002023-10-03 2:58PM EDT111.000.100.050.100.00-1350.00%
PNC231006P001120002023-10-03 11:49AM EDT112.000.100.050.15-0.05-33.33%911349.22%
PNC231006P001130002023-10-03 1:00PM EDT113.000.150.100.20+0.05+50.00%2647.27%
PNC231006P001140002023-10-03 2:18PM EDT114.000.250.150.25+0.03+13.64%39444.43%
PNC231006P001150002023-10-03 3:58PM EDT115.000.300.250.350.00-910142.97%
PNC231006P001160002023-10-03 3:00PM EDT116.000.440.350.45-0.01-2.22%42340.28%
PNC231006P001170002023-10-03 3:36PM EDT117.000.630.500.60+0.03+5.00%192937.99%
PNC231006P001180002023-10-03 10:43AM EDT118.000.910.700.85+0.26+40.00%68836.82%
PNC231006P001190002023-10-03 3:50PM EDT119.001.201.001.20+0.10+9.09%1223936.08%
PNC231006P001200002023-10-03 3:21PM EDT120.001.551.451.60+0.01+0.65%4714734.33%
PNC231006P001210002023-10-03 1:16PM EDT121.002.261.952.20+0.41+22.16%914034.72%
PNC231006P001220002023-10-02 2:40PM EDT122.002.512.452.850.00-328033.94%
PNC231006P001230002023-10-03 11:08AM EDT123.003.453.303.60+0.05+1.47%11,03833.20%
PNC231006P001240002023-10-02 11:19AM EDT124.003.904.004.500.00-129335.45%
PNC231006P001250002023-10-02 10:17AM EDT125.003.555.005.700.00-402748.73%
PNC231006P001260002023-09-15 12:35PM EDT126.002.625.806.900.00--561.57%
PNC231006P001270002023-10-02 10:17AM EDT127.005.216.707.700.00-41559.86%
PNC231006P001280002023-09-22 10:49AM EDT128.007.007.509.100.00--580.08%
PNC231006P001300002023-08-31 9:46AM EDT130.009.306.507.900.00--00.00%