PNC - The PNC Financial Services Group, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforApril 3, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC200403C00082000 | 2020-03-23 2:21PM EDT | 82.00 | 10.05 | 11.50 | 16.20 | 0.00 | - | 1 | 1 | 98.05% |
| PNC200403C00085000 | 2020-03-27 2:56PM EDT | 85.00 | 16.50 | 8.50 | 13.20 | 0.00 | - | 1 | 0 | 78.91% |
| PNC200403C00086000 | 2020-03-26 10:48AM EDT | 86.00 | 10.55 | 7.65 | 12.40 | 0.00 | - | - | 8 | 88.28% |
| PNC200403C00087000 | 2020-03-25 12:21PM EDT | 87.00 | 8.40 | 7.30 | 11.40 | 0.00 | - | 12 | 12 | 100.49% |
| PNC200403C00088000 | 2020-03-23 12:18PM EDT | 88.00 | 3.16 | 6.30 | 9.15 | 0.00 | - | 20 | 10 | 126.90% |
| PNC200403C00089000 | 2020-03-25 12:16PM EDT | 89.00 | 6.60 | 5.50 | 8.40 | 0.00 | - | 2 | 20 | 61.33% |
| PNC200403C00090000 | 2020-03-27 2:04PM EDT | 90.00 | 12.11 | 5.00 | 8.15 | 0.00 | - | 1 | 16 | 84.77% |
| PNC200403C00091000 | 2020-03-26 1:47PM EDT | 91.00 | 9.30 | 4.10 | 7.55 | 0.00 | - | 13 | 16 | 84.96% |
| PNC200403C00094000 | 2020-03-27 10:21AM EDT | 94.00 | 7.15 | 2.21 | 4.35 | 0.00 | - | 1 | 1 | 67.63% |
| PNC200403C00095000 | 2020-03-27 2:56PM EDT | 95.00 | 8.05 | 0.50 | 3.75 | 0.00 | - | 4 | 12 | 50.49% |
| PNC200403C00096000 | 2020-03-31 2:39PM EDT | 96.00 | 2.70 | 1.44 | 2.98 | -4.87 | -64.33% | 1 | 2 | 67.72% |
| PNC200403C00096500 | 2020-03-20 6:06PM EDT | 96.50 | 3.65 | 0.13 | 2.78 | 0.00 | - | - | 7 | 52.34% |
| PNC200403C00097500 | 2020-03-18 2:46PM EDT | 97.50 | 3.15 | 0.24 | 2.57 | 0.00 | - | - | 16 | 62.40% |
| PNC200403C00098000 | 2020-03-31 1:38PM EDT | 98.00 | 2.17 | 0.44 | 2.62 | -3.82 | -63.77% | 10 | 49 | 71.58% |
| PNC200403C00098500 | 2020-03-27 3:28PM EDT | 98.50 | 8.00 | 0.20 | 2.64 | 0.00 | - | 20 | 10 | 73.34% |
| PNC200403C00099000 | 2020-03-27 10:24AM EDT | 99.00 | 5.31 | 0.20 | 2.55 | 0.00 | - | 3 | 25 | 76.86% |
| PNC200403C00100000 | 2020-03-31 3:37PM EDT | 100.00 | 1.00 | 0.00 | 3.20 | -2.50 | -71.43% | 42 | 71 | 93.55% |
| PNC200403C00101000 | 2020-03-30 3:56PM EDT | 101.00 | 3.70 | 0.00 | 2.10 | 0.00 | - | 29 | 27 | 83.59% |
| PNC200403C00102000 | 2020-03-31 2:20PM EDT | 102.00 | 0.50 | 0.07 | 1.22 | -2.33 | -82.33% | 16 | 22 | 75.49% |
| PNC200403C00103000 | 2020-03-30 1:13PM EDT | 103.00 | 2.14 | 0.01 | 0.98 | 0.00 | - | 30 | 26 | 75.59% |
| PNC200403C00104000 | 2020-03-27 3:00PM EDT | 104.00 | 3.64 | 0.00 | 1.11 | 0.00 | - | - | 2 | 85.16% |
| PNC200403C00105000 | 2020-03-31 1:16PM EDT | 105.00 | 0.30 | 0.02 | 0.91 | -1.20 | -80.00% | 10 | 37 | 86.82% |
| PNC200403C00106000 | 2020-03-30 10:22AM EDT | 106.00 | 1.00 | 0.00 | 0.74 | 0.00 | - | 6 | 8 | 87.21% |
| PNC200403C00108000 | 2020-03-30 3:09PM EDT | 108.00 | 0.85 | 0.00 | 1.18 | 0.00 | - | 6 | 7 | 111.91% |
| PNC200403C00109000 | 2020-03-30 11:14AM EDT | 109.00 | 0.70 | 0.00 | 0.12 | 0.00 | - | 1 | 6 | 72.27% |
| PNC200403C00110000 | 2020-03-31 12:56PM EDT | 110.00 | 0.16 | 0.02 | 0.10 | -0.35 | -68.63% | 26 | 45 | 76.56% |
| PNC200403C00114000 | 2020-03-12 8:16PM EDT | 114.00 | 2.38 | 0.02 | 1.32 | 0.00 | - | - | 8 | 150.20% |
| PNC200403C00115000 | 2020-03-30 10:05AM EDT | 115.00 | 0.10 | 0.00 | 1.05 | 0.00 | - | 1 | 8 | 146.09% |
| PNC200403C00117000 | 2020-03-11 2:06PM EDT | 117.00 | 2.68 | 0.00 | 1.37 | 0.00 | - | 3 | 3 | 166.80% |
| PNC200403C00118000 | 2020-03-11 2:07PM EDT | 118.00 | 2.28 | 0.00 | 1.01 | 0.00 | - | - | 9 | 159.38% |
| PNC200403C00120000 | 2020-03-10 10:21AM EDT | 120.00 | 0.25 | 0.00 | 0.97 | 0.00 | - | - | 1 | 167.19% |
| PNC200403C00122000 | 2020-03-05 4:23PM EDT | 122.00 | 4.80 | 0.12 | 1.05 | 0.00 | - | - | 1 | 183.98% |
| PNC200403C00123000 | 2020-03-06 4:45PM EDT | 123.00 | 3.51 | 0.04 | 0.94 | 0.00 | - | - | 5 | 181.15% |
| PNC200403C00125000 | 2020-03-10 9:32AM EDT | 125.00 | 1.57 | 0.00 | 1.04 | 0.00 | - | 4 | 8 | 192.38% |
| PNC200403C00127000 | 2020-03-05 4:46PM EDT | 127.00 | 0.04 | 0.00 | 1.02 | 0.00 | - | 10 | 10 | 200.00% |
| PNC200403C00129000 | 2020-03-25 9:30AM EDT | 129.00 | 0.04 | 0.00 | 4.35 | 0.00 | - | 4 | 6 | 304.59% |
| PNC200403C00130000 | 2020-03-25 9:30AM EDT | 130.00 | 0.05 | 0.00 | 1.02 | 0.00 | - | - | 0 | 212.50% |
| PNC200403C00131000 | 2020-03-03 4:55PM EDT | 131.00 | 0.02 | 0.00 | 0.01 | -2.05 | -99.03% | 39 | 4 | 115.63% |
| PNC200403C00132000 | 2020-03-05 1:39PM EDT | 132.00 | 1.78 | 0.04 | 1.61 | 0.00 | - | 4 | 2 | 245.31% |
| PNC200403C00134000 | 2020-03-02 2:10PM EDT | 134.00 | 2.97 | 0.09 | 2.80 | 0.00 | - | - | 2 | 292.09% |
| PNC200403C00135000 | 2020-03-03 3:28PM EDT | 135.00 | 1.95 | 0.06 | 3.05 | 0.00 | - | 3 | 7 | 302.54% |
| PNC200403C00136000 | 2020-03-31 10:36AM EDT | 136.00 | 0.02 | 0.00 | 0.01 | -2.30 | -99.14% | 3 | 4 | 128.13% |
| PNC200403C00137000 | 2020-03-02 12:31PM EDT | 137.00 | 1.10 | 0.02 | 1.30 | 0.00 | - | - | 1 | 252.73% |
| PNC200403C00138000 | 2020-03-02 2:10PM EDT | 138.00 | 1.57 | 0.03 | 1.29 | 0.00 | - | - | 2 | 256.64% |
| PNC200403C00139000 | 2020-03-02 1:08AM EDT | 139.00 | 2.06 | 0.03 | 1.41 | 0.00 | - | 5 | 5 | 265.43% |
| PNC200403C00140000 | 2020-03-27 9:30AM EDT | 140.00 | 0.03 | 0.00 | 0.98 | 0.00 | - | 2 | 1 | 248.63% |
| PNC200403C00141000 | 2020-03-02 4:54PM EDT | 141.00 | 1.79 | 0.03 | 2.25 | 0.00 | - | 8 | 19 | 303.22% |
| PNC200403C00143000 | 2020-03-02 4:54PM EDT | 143.00 | 1.33 | 0.02 | 3.05 | 0.00 | - | - | 10 | 335.16% |
| PNC200403C00145000 | 2020-03-02 1:08AM EDT | 145.00 | 5.87 | 0.02 | 3.05 | 0.00 | - | 6 | 11 | 343.16% |
| PNC200403C00146000 | 2020-03-31 10:34AM EDT | 146.00 | 0.02 | 0.00 | 2.27 | -2.28 | -99.13% | 2 | 2 | 322.07% |
| PNC200403C00148000 | 2020-03-02 1:08AM EDT | 148.00 | 3.85 | 0.01 | 1.29 | 0.00 | - | - | 4 | 291.80% |
| PNC200403C00149000 | 2020-03-02 1:08AM EDT | 149.00 | 3.70 | 0.02 | 1.29 | 0.00 | - | - | 2 | 295.70% |
| PNC200403C00150000 | 2020-03-27 5:25AM EDT | 150.00 | 0.40 | 0.03 | 2.25 | 0.00 | - | 5 | 46 | 337.11% |
| PNC200403C00152500 | 2020-03-20 10:55AM EDT | 152.50 | 1.34 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| PNC200403C00155000 | 2020-03-27 3:00PM EDT | 155.00 | 1.10 | 0.02 | 0.00 | 0.00 | - | 8 | 0 | 181.25% |
| PNC200403C00157500 | 2020-02-27 4:59PM EDT | 157.50 | 0.15 | 0.00 | 2.25 | 0.00 | - | 1 | 12 | 362.11% |
| PNC200403C00160000 | 2020-03-05 12:41PM EDT | 160.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | 9 | 267 | 181.25% |
| PNC200403C00162500 | 2020-03-27 5:25AM EDT | 162.50 | 0.53 | 0.00 | 4.80 | 0.00 | - | - | 3 | 455.37% |
| PNC200403C00165000 | 2020-03-27 5:25AM EDT | 165.00 | 0.33 | 0.02 | 4.80 | 0.00 | - | - | 10 | 464.55% |
| PNC200403C00170000 | 2020-03-27 5:25AM EDT | 170.00 | 0.16 | 0.01 | 4.80 | 0.00 | - | - | 10 | 481.15% |
PutsforApril 3, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC200403P00065000 | 2020-03-23 2:31PM EDT | 65.00 | 0.97 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 224.22% |
| PNC200403P00070000 | 2020-03-30 2:09PM EDT | 70.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 10 | 127 | 186.72% |
| PNC200403P00075000 | 2020-03-27 10:39PM EDT | 75.00 | 1.40 | 0.00 | 0.57 | 0.00 | - | - | 1 | 166.41% |
| PNC200403P00078000 | 2020-03-24 12:14PM EDT | 78.00 | 2.41 | 0.00 | 0.20 | 0.00 | - | 4 | 4 | 118.36% |
| PNC200403P00080000 | 2020-03-26 3:51PM EDT | 80.00 | 0.88 | 0.01 | 0.40 | 0.00 | - | 49 | 53 | 121.09% |
| PNC200403P00082000 | 2020-03-27 11:31AM EDT | 82.00 | 0.87 | 0.00 | 0.88 | 0.00 | - | 1 | 1 | 128.32% |
| PNC200403P00083000 | 2020-03-27 12:04PM EDT | 83.00 | 1.10 | 0.00 | 0.70 | 0.00 | - | 5 | 5 | 113.77% |
| PNC200403P00084000 | 2020-03-24 2:50PM EDT | 84.00 | 3.72 | 0.00 | 0.95 | 0.00 | - | 2 | 0 | 115.33% |
| PNC200403P00085000 | 2020-03-27 2:56PM EDT | 85.00 | 1.17 | 0.00 | 0.72 | 0.00 | - | 1 | 14 | 99.71% |
| PNC200403P00087000 | 2020-03-31 3:44PM EDT | 87.00 | 0.31 | 0.20 | 0.61 | -1.63 | -84.02% | 3 | 11 | 87.70% |
| PNC200403P00088000 | 2020-03-30 1:22PM EDT | 88.00 | 1.00 | 0.09 | 1.29 | 0.00 | - | 2 | 32 | 95.12% |
| PNC200403P00089000 | 2020-03-24 2:50PM EDT | 89.00 | 5.90 | 0.00 | 1.26 | 0.00 | - | 2 | 0 | 83.69% |
| PNC200403P00090000 | 2020-03-27 2:04PM EDT | 90.00 | 1.62 | 0.00 | 1.10 | 0.00 | - | 1 | 7 | 71.48% |
| PNC200403P00091000 | 2020-03-27 10:43AM EDT | 91.00 | 2.52 | 0.00 | 1.97 | 0.00 | - | 1 | 8 | 80.52% |
| PNC200403P00094000 | 2020-03-31 3:19PM EDT | 94.00 | 2.00 | 0.22 | 2.97 | +0.40 | +25.00% | 7 | 8 | 68.65% |
| PNC200403P00095000 | 2020-03-31 3:24PM EDT | 95.00 | 2.18 | 0.83 | 3.50 | -9.93 | -82.00% | 10 | 2 | 72.75% |
| PNC200403P00096000 | 2020-03-31 2:40PM EDT | 96.00 | 2.00 | 1.75 | 3.25 | -12.54 | -86.24% | 1 | 1 | 68.02% |
| PNC200403P00097500 | 2020-03-31 10:10AM EDT | 97.50 | 1.86 | 1.30 | 4.60 | -1.69 | -47.61% | 12 | 13 | 55.27% |
| PNC200403P00098500 | 2020-03-27 10:43AM EDT | 98.50 | 4.99 | 1.90 | 5.55 | 0.00 | - | 1 | 1 | 58.11% |
| PNC200403P00099000 | 2020-03-31 12:34PM EDT | 99.00 | 2.50 | 3.15 | 5.50 | -3.35 | -57.26% | 1 | 8 | 66.11% |
| PNC200403P00100000 | 2020-03-30 12:31PM EDT | 100.00 | 4.00 | 3.30 | 6.25 | 0.00 | - | 2 | 24 | 54.35% |
| PNC200403P00101000 | 2020-03-27 3:41PM EDT | 101.00 | 5.55 | 4.30 | 7.55 | 0.00 | - | 3 | 3 | 68.16% |
| PNC200403P00105000 | 2020-03-11 10:07AM EDT | 105.00 | 9.86 | 7.30 | 11.70 | 0.00 | - | 5 | 0 | 71.19% |
| PNC200403P00108000 | 2020-03-18 2:18PM EDT | 108.00 | 27.60 | 10.10 | 14.55 | 0.00 | - | - | 1 | 65.23% |
| PNC200403P00109000 | 2020-03-16 1:40PM EDT | 109.00 | 16.90 | 11.10 | 15.65 | 0.00 | - | - | 1 | 78.13% |
| PNC200403P00110000 | 2020-03-11 11:36AM EDT | 110.00 | 12.72 | 12.10 | 16.55 | 0.00 | - | 14 | 6 | 73.44% |
| PNC200403P00115000 | 2020-03-06 11:02AM EDT | 115.00 | 15.55 | 17.05 | 21.55 | 0.00 | - | 12 | 5 | 83.59% |
| PNC200403P00116000 | 2020-03-17 11:08AM EDT | 116.00 | 27.35 | 18.05 | 22.60 | 0.00 | - | - | 3 | 96.09% |
| PNC200403P00117000 | 2020-03-06 4:45PM EDT | 117.00 | 9.43 | 19.05 | 23.50 | 0.00 | - | - | 3 | 240.43% |
| PNC200403P00119000 | 2020-03-05 4:42PM EDT | 119.00 | 8.15 | 21.00 | 25.50 | 0.00 | - | - | 4 | 252.34% |
| PNC200403P00120000 | 2020-03-25 12:24PM EDT | 120.00 | 26.80 | 22.00 | 26.45 | 0.00 | - | 2 | 11 | 256.10% |
| PNC200403P00121000 | 2020-03-06 1:57PM EDT | 121.00 | 4.25 | 23.00 | 27.50 | 0.00 | - | - | 3 | 263.87% |
| PNC200403P00122000 | 2020-03-05 11:14AM EDT | 122.00 | 4.70 | 24.05 | 28.80 | 0.00 | - | - | 20 | 139.84% |
| PNC200403P00125000 | 2020-03-25 1:48PM EDT | 125.00 | 28.83 | 27.00 | 31.60 | 0.00 | - | 2 | 0 | 115.63% |
| PNC200403P00129000 | 2020-03-02 2:59PM EDT | 129.00 | 5.55 | 31.00 | 35.75 | 0.00 | - | - | 2 | 155.08% |
| PNC200403P00131000 | 2020-03-03 11:13AM EDT | 131.00 | 5.80 | 33.00 | 37.80 | 0.00 | - | 4 | 0 | 167.58% |
| PNC200403P00132000 | 2020-03-02 1:08AM EDT | 132.00 | 4.95 | 34.00 | 38.75 | 0.00 | - | - | 9 | 164.84% |
| PNC200403P00138000 | 2020-03-17 10:59AM EDT | 138.00 | 49.00 | 40.00 | 44.75 | 0.00 | - | 13 | 11 | 183.98% |
| PNC200403P00139000 | 2020-03-26 1:18PM EDT | 139.00 | 4.55 | 37.50 | 42.15 | 0.00 | - | - | 7 | 0.00% |
| PNC200403P00140000 | 2020-02-26 4:32PM EDT | 140.00 | 5.32 | 37.50 | 42.20 | 0.00 | - | 7 | 14 | 0.00% |
| PNC200403P00141000 | 2020-02-26 11:00AM EDT | 141.00 | 4.55 | 40.10 | 44.00 | 0.00 | - | 2 | 2 | 0.00% |
| PNC200403P00142000 | 2020-02-18 12:34PM EDT | 142.00 | 1.52 | 48.70 | 53.40 | 0.00 | - | 5 | 0 | 472.85% |
| PNC200403P00143000 | 2020-03-27 4:25AM EDT | 143.00 | 1.69 | 50.00 | 54.00 | 0.00 | - | - | 0 | 475.73% |
| PNC200403P00144000 | 2020-03-27 5:10AM EDT | 144.00 | 10.95 | 41.90 | 46.00 | 0.00 | - | 1 | 3 | 0.00% |
| PNC200403P00145000 | 2020-03-02 4:47PM EDT | 145.00 | 15.00 | 47.00 | 51.75 | 0.00 | - | 210 | 0 | 204.69% |
| PNC200403P00146000 | 2020-03-27 5:10AM EDT | 146.00 | 5.17 | 43.85 | 48.35 | 0.00 | - | 2 | 11 | 0.00% |
| PNC200403P00147000 | 2020-03-27 5:10AM EDT | 147.00 | 1.64 | 48.90 | 52.10 | 0.00 | - | - | 11 | 302.73% |
| PNC200403P00148000 | 2020-03-13 2:56PM EDT | 148.00 | 48.10 | 50.00 | 54.75 | 0.00 | - | 3 | 0 | 213.28% |
| PNC200403P00149000 | 2020-03-27 5:10AM EDT | 149.00 | 2.23 | 51.10 | 55.85 | 0.00 | - | - | 0 | 239.06% |
| PNC200403P00150000 | 2020-02-26 10:53AM EDT | 150.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PNC200403P00152500 | 2020-03-27 5:10AM EDT | 152.50 | 6.10 | 54.50 | 59.20 | 0.00 | - | 4 | 0 | 216.41% |
| PNC200403P00155000 | 2020-02-26 11:41AM EDT | 155.00 | 13.08 | 53.65 | 58.40 | 0.00 | - | - | 1 | 0.00% |
© 2020 Verizon Media. All rights reserved.