The PNC Financial Services Group, Inc. (PNC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 6, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC231006C00080000 | 2023-09-29 12:55PM EDT | 80.00 | 43.75 | 38.80 | 40.90 | 0.00 | - | 4 | 4 | 196.09% |
| PNC231006C00108000 | 2023-09-08 11:58AM EDT | 108.00 | 10.25 | 11.30 | 12.40 | 0.00 | - | 50 | 50 | 60.35% |
| PNC231006C00115000 | 2023-09-21 3:37PM EDT | 115.00 | 8.35 | 4.90 | 5.50 | 0.00 | - | 1 | 8 | 56.20% |
| PNC231006C00116000 | 2023-09-28 3:47PM EDT | 116.00 | 7.29 | 4.00 | 4.70 | 0.00 | - | 5 | 15 | 54.88% |
| PNC231006C00117000 | 2023-09-29 1:46PM EDT | 117.00 | 6.35 | 3.30 | 3.60 | 0.00 | - | 5 | 5 | 44.24% |
| PNC231006C00118000 | 2023-09-12 1:41PM EDT | 118.00 | 8.56 | 2.65 | 2.80 | 0.00 | - | 1 | 52 | 41.16% |
| PNC231006C00119000 | 2023-10-03 12:46PM EDT | 119.00 | 1.85 | 1.95 | 2.10 | -1.95 | -51.32% | 8 | 68 | 38.92% |
| PNC231006C00120000 | 2023-10-03 3:38PM EDT | 120.00 | 1.40 | 1.40 | 1.55 | -0.75 | -34.88% | 21 | 30 | 38.23% |
| PNC231006C00121000 | 2023-10-03 3:18PM EDT | 121.00 | 1.00 | 0.90 | 1.05 | -0.40 | -28.57% | 13 | 85 | 36.43% |
| PNC231006C00122000 | 2023-10-03 3:18PM EDT | 122.00 | 0.65 | 0.55 | 0.70 | -0.20 | -23.53% | 24 | 59 | 35.84% |
| PNC231006C00123000 | 2023-10-03 3:35PM EDT | 123.00 | 0.38 | 0.30 | 0.45 | -0.30 | -44.12% | 14 | 207 | 35.50% |
| PNC231006C00124000 | 2023-10-03 12:50PM EDT | 124.00 | 0.21 | 0.15 | 0.30 | -0.27 | -56.25% | 29 | 240 | 36.23% |
| PNC231006C00125000 | 2023-10-03 11:56AM EDT | 125.00 | 0.11 | 0.10 | 0.15 | -0.09 | -45.00% | 12 | 249 | 34.38% |
| PNC231006C00126000 | 2023-10-03 10:20AM EDT | 126.00 | 0.10 | 0.00 | 0.10 | -0.04 | -28.57% | 2 | 111 | 35.65% |
| PNC231006C00127000 | 2023-10-03 9:52AM EDT | 127.00 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 2 | 90 | 39.94% |
| PNC231006C00128000 | 2023-10-02 1:22PM EDT | 128.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 176 | 239 | 44.14% |
| PNC231006C00129000 | 2023-10-03 9:55AM EDT | 129.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 2 | 462 | 42.58% |
| PNC231006C00130000 | 2023-09-29 3:01PM EDT | 130.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 213 | 46.09% |
| PNC231006C00131000 | 2023-09-26 11:51AM EDT | 131.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 3 | 309 | 49.61% |
| PNC231006C00132000 | 2023-10-03 12:54PM EDT | 132.00 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 10 | 64 | 53.13% |
| PNC231006C00133000 | 2023-09-20 3:22PM EDT | 133.00 | 0.18 | 0.00 | 0.05 | 0.00 | - | 2 | 4 | 51.56% |
| PNC231006C00134000 | 2023-09-22 1:17PM EDT | 134.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 605 | 54.69% |
| PNC231006C00135000 | 2023-09-28 1:44PM EDT | 135.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 61 | 57.81% |
| PNC231006C00136000 | 2023-09-18 1:42PM EDT | 136.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | - | 75 | 60.94% |
| PNC231006C00137000 | 2023-09-18 11:29AM EDT | 137.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 26 | 63.67% |
| PNC231006C00140000 | 2023-09-18 1:07PM EDT | 140.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 10 | 72.66% |
PutsforOctober 6, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC231006P00090000 | 2023-09-14 10:32AM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 126.56% |
| PNC231006P00095000 | 2023-09-22 11:34AM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 124 | 128 | 104.69% |
| PNC231006P00100000 | 2023-09-27 11:50AM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 139 | 84.38% |
| PNC231006P00105000 | 2023-09-28 2:36PM EDT | 105.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 3 | 8 | 63.67% |
| PNC231006P00106000 | 2023-09-27 1:14PM EDT | 106.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 3 | 59.38% |
| PNC231006P00107000 | 2023-09-11 12:36PM EDT | 107.00 | 0.50 | 0.00 | 0.05 | 0.00 | - | 1 | 11 | 55.47% |
| PNC231006P00108000 | 2023-10-02 10:58AM EDT | 108.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 103 | 51.56% |
| PNC231006P00109000 | 2023-09-25 11:36AM EDT | 109.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 19 | 52.73% |
| PNC231006P00110000 | 2023-10-02 3:34PM EDT | 110.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 55 | 54.69% |
| PNC231006P00111000 | 2023-10-03 2:58PM EDT | 111.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 1 | 3 | 50.00% |
| PNC231006P00112000 | 2023-10-03 11:49AM EDT | 112.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 9 | 113 | 49.22% |
| PNC231006P00113000 | 2023-10-03 1:00PM EDT | 113.00 | 0.15 | 0.10 | 0.20 | +0.05 | +50.00% | 2 | 6 | 47.27% |
| PNC231006P00114000 | 2023-10-03 2:18PM EDT | 114.00 | 0.25 | 0.15 | 0.25 | +0.03 | +13.64% | 3 | 94 | 44.43% |
| PNC231006P00115000 | 2023-10-03 3:58PM EDT | 115.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | 9 | 101 | 42.97% |
| PNC231006P00116000 | 2023-10-03 3:00PM EDT | 116.00 | 0.44 | 0.35 | 0.45 | -0.01 | -2.22% | 4 | 23 | 40.28% |
| PNC231006P00117000 | 2023-10-03 3:36PM EDT | 117.00 | 0.63 | 0.50 | 0.60 | +0.03 | +5.00% | 19 | 29 | 37.99% |
| PNC231006P00118000 | 2023-10-03 10:43AM EDT | 118.00 | 0.91 | 0.70 | 0.85 | +0.26 | +40.00% | 6 | 88 | 36.82% |
| PNC231006P00119000 | 2023-10-03 3:50PM EDT | 119.00 | 1.20 | 1.00 | 1.20 | +0.10 | +9.09% | 12 | 239 | 36.08% |
| PNC231006P00120000 | 2023-10-03 3:21PM EDT | 120.00 | 1.55 | 1.45 | 1.60 | +0.01 | +0.65% | 47 | 147 | 34.33% |
| PNC231006P00121000 | 2023-10-03 1:16PM EDT | 121.00 | 2.26 | 1.95 | 2.20 | +0.41 | +22.16% | 9 | 140 | 34.72% |
| PNC231006P00122000 | 2023-10-02 2:40PM EDT | 122.00 | 2.51 | 2.45 | 2.85 | 0.00 | - | 3 | 280 | 33.94% |
| PNC231006P00123000 | 2023-10-03 11:08AM EDT | 123.00 | 3.45 | 3.30 | 3.60 | +0.05 | +1.47% | 1 | 1,038 | 33.20% |
| PNC231006P00124000 | 2023-10-02 11:19AM EDT | 124.00 | 3.90 | 4.00 | 4.50 | 0.00 | - | 12 | 93 | 35.45% |
| PNC231006P00125000 | 2023-10-02 10:17AM EDT | 125.00 | 3.55 | 5.00 | 5.70 | 0.00 | - | 40 | 27 | 48.73% |
| PNC231006P00126000 | 2023-09-15 12:35PM EDT | 126.00 | 2.62 | 5.80 | 6.90 | 0.00 | - | - | 5 | 61.57% |
| PNC231006P00127000 | 2023-10-02 10:17AM EDT | 127.00 | 5.21 | 6.70 | 7.70 | 0.00 | - | 41 | 5 | 59.86% |
| PNC231006P00128000 | 2023-09-22 10:49AM EDT | 128.00 | 7.00 | 7.50 | 9.10 | 0.00 | - | - | 5 | 80.08% |
| PNC231006P00130000 | 2023-08-31 9:46AM EDT | 130.00 | 9.30 | 6.50 | 7.90 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
