The PNC Financial Services Group, Inc. (PNC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:34PM EDT. Market open.
CallsforOctober 7, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC221007C00133000 | 2022-09-26 1:11PM EDT | 133.00 | 16.90 | 18.60 | 19.10 | 0.00 | - | - | 2 | 186.72% |
| PNC221007C00135000 | 2022-09-29 10:02AM EDT | 135.00 | 14.90 | 16.40 | 17.10 | 0.00 | - | - | 3 | 162.30% |
| PNC221007C00136000 | 2022-09-28 1:36PM EDT | 136.00 | 16.10 | 15.60 | 16.30 | 0.00 | - | - | 5 | 168.95% |
| PNC221007C00138000 | 2022-09-29 2:28PM EDT | 138.00 | 13.00 | 13.60 | 14.20 | 0.00 | - | - | 2 | 148.63% |
| PNC221007C00139000 | 2022-09-29 10:20AM EDT | 139.00 | 11.20 | 12.60 | 13.30 | 0.00 | - | - | 0 | 143.36% |
| PNC221007C00140000 | 2022-09-08 12:53PM EDT | 140.00 | 23.70 | 11.50 | 12.20 | 0.00 | - | - | 2 | 128.52% |
| PNC221007C00142000 | 2022-09-27 1:56PM EDT | 142.00 | 7.60 | 9.70 | 10.10 | 0.00 | - | - | 1 | 114.36% |
| PNC221007C00143000 | 2022-09-27 3:00PM EDT | 143.00 | 7.50 | 8.60 | 9.30 | 0.00 | - | - | 2 | 108.30% |
| PNC221007C00144000 | 2022-09-30 2:48PM EDT | 144.00 | 7.50 | 7.60 | 8.20 | 0.00 | - | 1 | 5 | 96.68% |
| PNC221007C00146000 | 2022-10-03 10:41AM EDT | 146.00 | 7.30 | 5.70 | 6.20 | 0.00 | - | 3 | 6 | 80.76% |
| PNC221007C00147000 | 2022-10-03 9:57AM EDT | 147.00 | 4.70 | 4.70 | 5.20 | 0.00 | - | 1 | 5 | 71.09% |
| PNC221007C00148000 | 2022-10-04 10:06AM EDT | 148.00 | 11.35 | 3.60 | 4.30 | 0.00 | - | 1 | 36 | 61.08% |
| PNC221007C00149000 | 2022-09-30 9:57AM EDT | 149.00 | 5.30 | 2.50 | 3.10 | 0.00 | - | 1 | 6 | 56.06% |
| PNC221007C00150000 | 2022-10-07 10:06AM EDT | 150.00 | 2.52 | 1.70 | 2.30 | -5.38 | -68.10% | 10 | 87 | 50.98% |
| PNC221007C00152500 | 2022-10-07 11:50AM EDT | 152.50 | 0.64 | 0.20 | 0.30 | -3.25 | -83.55% | 1 | 59 | 24.32% |
| PNC221007C00155000 | 2022-10-07 2:10PM EDT | 155.00 | 0.05 | 0.00 | 0.10 | -2.00 | -97.56% | 20 | 129 | 33.59% |
| PNC221007C00157500 | 2022-10-06 3:55PM EDT | 157.50 | 0.70 | 0.00 | 0.05 | 0.00 | - | 44 | 324 | 42.97% |
| PNC221007C00160000 | 2022-10-07 1:39PM EDT | 160.00 | 0.09 | 0.00 | 0.20 | -0.29 | -76.32% | 2 | 52 | 64.06% |
| PNC221007C00162500 | 2022-10-06 11:20AM EDT | 162.50 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 1 | 184 | 62.50% |
| PNC221007C00165000 | 2022-10-05 3:36PM EDT | 165.00 | 0.22 | 0.00 | 0.05 | 0.00 | - | 19 | 52 | 73.44% |
| PNC221007C00167500 | 2022-10-04 3:59PM EDT | 167.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 5 | 76 | 135.16% |
| PNC221007C00170000 | 2022-09-30 3:30PM EDT | 170.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 57 | 149.80% |
| PNC221007C00172500 | 2022-10-06 1:52PM EDT | 172.50 | 0.11 | 0.00 | 0.75 | 0.00 | - | 11 | 11 | 163.87% |
| PNC221007C00175000 | 2022-09-29 9:30AM EDT | 175.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 366 | 177.34% |
| PNC221007C00177500 | 2022-09-29 12:00PM EDT | 177.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 2 | 190.63% |
| PNC221007C00180000 | 2022-10-04 11:44AM EDT | 180.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 63 | 203.32% |
| PNC221007C00182500 | 2022-09-19 12:14PM EDT | 182.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 115 | 215.82% |
| PNC221007C00185000 | 2022-09-15 1:56PM EDT | 185.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 227.93% |
PutsforOctober 7, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC221007P00085000 | 2022-10-03 10:42AM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 286 | 619 | 50.00% |
| PNC221007P00090000 | 2022-10-03 10:43AM EDT | 90.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 27 | 235 | 368.75% |
| PNC221007P00095000 | 2022-10-03 12:17PM EDT | 95.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 142 | 373 | 404.69% |
| PNC221007P00100000 | 2022-10-05 9:30AM EDT | 100.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 40 | 276 | 300.00% |
| PNC221007P00105000 | 2022-10-06 10:57AM EDT | 105.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 20 | 566 | 267.19% |
| PNC221007P00106000 | 2022-09-30 11:42AM EDT | 106.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 24 | 24 | 50.00% |
| PNC221007P00107000 | 2022-09-30 9:45AM EDT | 107.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 16 | 16 | 372.27% |
| PNC221007P00108000 | 2022-09-28 12:46PM EDT | 108.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | - | 48 | 363.67% |
| PNC221007P00109000 | 2022-10-03 9:30AM EDT | 109.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 57 | 242.19% |
| PNC221007P00110000 | 2022-09-29 2:42PM EDT | 110.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 30 | 58 | 235.94% |
| PNC221007P00111000 | 2022-10-03 10:01AM EDT | 111.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 51 | 229.69% |
| PNC221007P00112000 | 2022-10-03 10:01AM EDT | 112.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 26 | 330.47% |
| PNC221007P00113000 | 2022-10-03 10:00AM EDT | 113.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 322.27% |
| PNC221007P00114000 | 2022-10-03 10:00AM EDT | 114.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 314.06% |
| PNC221007P00115000 | 2022-10-03 10:03AM EDT | 115.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 138 | 305.86% |
| PNC221007P00116000 | 2022-10-03 10:03AM EDT | 116.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 268 | 237 | 200.00% |
| PNC221007P00117000 | 2022-10-03 10:00AM EDT | 117.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 8 | 30 | 289.84% |
| PNC221007P00118000 | 2022-10-03 10:03AM EDT | 118.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 58 | 71 | 189.06% |
| PNC221007P00119000 | 2022-10-03 10:03AM EDT | 119.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 6 | 273.83% |
| PNC221007P00120000 | 2022-10-03 9:57AM EDT | 120.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 37 | 203.13% |
| PNC221007P00121000 | 2022-10-03 10:03AM EDT | 121.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 31 | 34 | 50.00% |
| PNC221007P00122000 | 2022-10-03 10:03AM EDT | 122.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 31 | 250.20% |
| PNC221007P00123000 | 2022-10-03 10:03AM EDT | 123.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 12 | 242.38% |
| PNC221007P00124000 | 2022-10-03 10:18AM EDT | 124.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 148 | 234.57% |
| PNC221007P00125000 | 2022-10-07 10:10AM EDT | 125.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 1 | 116 | 148.44% |
| PNC221007P00126000 | 2022-10-03 10:53AM EDT | 126.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 50 | 41 | 142.97% |
| PNC221007P00127000 | 2022-10-03 10:03AM EDT | 127.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 180 | 100 | 211.52% |
| PNC221007P00128000 | 2022-09-30 3:52PM EDT | 128.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 16 | 16 | 203.91% |
| PNC221007P00129000 | 2022-10-03 3:55PM EDT | 129.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 18 | 19 | 196.09% |
| PNC221007P00130000 | 2022-10-03 3:50PM EDT | 130.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 8 | 132 | 173.05% |
| PNC221007P00131000 | 2022-09-30 3:22PM EDT | 131.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 35 | 38 | 140.63% |
| PNC221007P00132000 | 2022-10-03 10:50AM EDT | 132.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 173.24% |
| PNC221007P00133000 | 2022-10-04 9:42AM EDT | 133.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 36 | 104.69% |
| PNC221007P00134000 | 2022-10-03 11:54AM EDT | 134.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | - | 7 | 158.01% |
| PNC221007P00135000 | 2022-10-03 10:51AM EDT | 135.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 56 | 150.39% |
| PNC221007P00136000 | 2022-10-05 9:30AM EDT | 136.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 76 | 88.28% |
| PNC221007P00137000 | 2022-09-27 3:52PM EDT | 137.00 | 1.20 | 0.00 | 0.75 | 0.00 | - | - | 12 | 135.16% |
| PNC221007P00138000 | 2022-09-30 3:16PM EDT | 138.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 170 | 181 | 78.13% |
| PNC221007P00139000 | 2022-09-27 3:19PM EDT | 139.00 | 1.50 | 0.00 | 0.75 | 0.00 | - | - | 34 | 119.73% |
| PNC221007P00140000 | 2022-10-06 9:59AM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 211 | 67.19% |
| PNC221007P00141000 | 2022-10-04 3:51PM EDT | 141.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 17 | 101 | 61.72% |
| PNC221007P00142000 | 2022-10-04 11:31AM EDT | 142.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 8 | 117 | 96.48% |
| PNC221007P00143000 | 2022-09-30 11:41AM EDT | 143.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 149 | 170 | 25.00% |
| PNC221007P00144000 | 2022-10-06 3:48PM EDT | 144.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 89 | 25.00% |
| PNC221007P00145000 | 2022-10-07 9:49AM EDT | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 164 | 44.92% |
| PNC221007P00146000 | 2022-10-07 9:50AM EDT | 146.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 205 | 38.67% |
| PNC221007P00147000 | 2022-09-30 10:02AM EDT | 147.00 | 1.55 | 0.00 | 0.05 | 0.00 | - | 4 | 23 | 32.42% |
| PNC221007P00148000 | 2022-10-07 10:22AM EDT | 148.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 71 | 101 | 26.17% |
| PNC221007P00149000 | 2022-10-07 12:57PM EDT | 149.00 | 0.05 | 0.00 | 0.10 | -1.10 | -95.65% | 1 | 105 | 23.44% |
| PNC221007P00150000 | 2022-10-07 11:57AM EDT | 150.00 | 0.12 | 0.05 | 0.10 | -0.06 | -33.33% | 24 | 125 | 15.53% |
| PNC221007P00152500 | 2022-10-07 12:21PM EDT | 152.50 | 0.60 | 0.70 | 0.90 | +0.10 | +20.00% | 5 | 164 | 0.00% |
| PNC221007P00155000 | 2022-10-07 12:21PM EDT | 155.00 | 2.45 | 2.95 | 3.50 | +1.15 | +88.46% | 11 | 417 | 0.00% |
| PNC221007P00157500 | 2022-10-06 1:32PM EDT | 157.50 | 1.95 | 5.20 | 5.80 | 0.00 | - | 13 | 41 | 0.00% |
| PNC221007P00160000 | 2022-10-06 3:18PM EDT | 160.00 | 4.45 | 7.80 | 8.50 | 0.00 | - | 3 | 9 | 0.00% |
| PNC221007P00162500 | 2022-09-23 10:41AM EDT | 162.50 | 11.30 | 10.40 | 10.90 | 0.00 | - | 1 | 27 | 0.00% |
| PNC221007P00165000 | 2022-09-28 11:02AM EDT | 165.00 | 14.60 | 12.80 | 13.50 | 0.00 | - | 1 | 2 | 0.00% |
© 2022 Yahoo. All rights reserved.
