The PNC Financial Services Group, Inc. (PNC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforDecember 8, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC231208C00105000 | 2023-11-21 1:05PM EST | 105.00 | 24.00 | 33.20 | 34.90 | 0.00 | - | - | 5 | 87.11% |
| PNC231208C00112000 | 2023-11-21 1:10PM EST | 112.00 | 17.14 | 25.50 | 28.30 | 0.00 | - | 5 | 5 | 131.25% |
| PNC231208C00113000 | 2023-11-16 3:13PM EST | 113.00 | 17.16 | 24.40 | 26.80 | 0.00 | - | 1 | 6 | 111.33% |
| PNC231208C00114000 | 2023-11-02 12:20PM EST | 114.00 | 7.00 | 23.40 | 25.80 | 0.00 | - | 2 | 2 | 107.62% |
| PNC231208C00115000 | 2023-11-02 10:24AM EST | 115.00 | 5.66 | 22.70 | 25.90 | 0.00 | - | 1 | 0 | 83.01% |
| PNC231208C00117000 | 2023-11-13 12:40PM EST | 117.00 | 5.40 | 20.20 | 23.90 | 0.00 | - | 1 | 4 | 56.64% |
| PNC231208C00118000 | 2023-11-17 3:44PM EST | 118.00 | 12.99 | 19.50 | 22.30 | 0.00 | - | 2 | 6 | 107.37% |
| PNC231208C00119000 | 2023-11-09 12:21PM EST | 119.00 | 4.53 | 18.30 | 20.90 | 0.00 | - | 2 | 30 | 92.53% |
| PNC231208C00120000 | 2023-11-29 11:54AM EST | 120.00 | 12.30 | 18.00 | 20.80 | 0.00 | - | 3 | 15 | 71.97% |
| PNC231208C00121000 | 2023-11-29 11:54AM EST | 121.00 | 11.30 | 17.20 | 20.30 | 0.00 | - | 11 | 24 | 80.81% |
| PNC231208C00122000 | 2023-11-30 1:34PM EST | 122.00 | 12.69 | 15.10 | 19.30 | 0.00 | - | 10 | 36 | 56.45% |
| PNC231208C00123000 | 2023-11-30 9:54AM EST | 123.00 | 10.45 | 14.20 | 17.30 | 0.00 | - | 5 | 27 | 87.60% |
| PNC231208C00124000 | 2023-11-17 2:19PM EST | 124.00 | 7.50 | 13.10 | 16.60 | 0.00 | - | 1 | 30 | 90.14% |
| PNC231208C00125000 | 2023-12-01 1:27PM EST | 125.00 | 13.24 | 12.60 | 16.00 | +6.49 | +96.15% | 2 | 19 | 52.20% |
| PNC231208C00126000 | 2023-12-01 2:00PM EST | 126.00 | 12.57 | 11.90 | 14.50 | +8.86 | +238.81% | 5 | 6 | 79.83% |
| PNC231208C00127000 | 2023-11-17 2:56PM EST | 127.00 | 5.12 | 10.20 | 13.60 | 0.00 | - | 29 | 36 | 77.66% |
| PNC231208C00129000 | 2023-11-29 9:41AM EST | 129.00 | 3.80 | 8.60 | 11.50 | 0.00 | - | 1 | 4 | 67.36% |
| PNC231208C00130000 | 2023-12-01 11:35AM EST | 130.00 | 8.43 | 9.10 | 9.50 | +4.23 | +100.71% | 13 | 72 | 42.38% |
| PNC231208C00131000 | 2023-12-01 11:32AM EST | 131.00 | 5.47 | 8.10 | 8.50 | +2.37 | +76.45% | 1 | 48 | 38.92% |
| PNC231208C00132000 | 2023-12-01 2:23PM EST | 132.00 | 7.24 | 7.20 | 7.60 | +4.97 | +218.94% | 8 | 77 | 37.70% |
| PNC231208C00133000 | 2023-12-01 3:55PM EST | 133.00 | 6.50 | 6.20 | 6.70 | +3.95 | +154.90% | 7 | 295 | 35.99% |
| PNC231208C00135000 | 2023-12-01 2:28PM EST | 135.00 | 4.35 | 4.50 | 5.00 | +2.58 | +145.76% | 38 | 498 | 33.15% |
| PNC231208C00136000 | 2023-12-01 1:22PM EST | 136.00 | 3.90 | 3.80 | 4.20 | +2.73 | +233.33% | 91 | 321 | 31.71% |
| PNC231208C00140000 | 2023-12-01 3:51PM EST | 140.00 | 1.50 | 1.50 | 1.65 | +1.20 | +400.00% | 488 | 185 | 27.42% |
| PNC231208C00141000 | 2023-12-01 3:12PM EST | 141.00 | 1.11 | 1.15 | 1.25 | +0.91 | +455.00% | 62 | 2 | 27.15% |
PutsforDecember 8, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC231208P00103000 | 2023-11-13 10:09AM EST | 103.00 | 0.27 | 0.00 | 0.05 | 0.00 | - | - | 10 | 85.16% |
| PNC231208P00105000 | 2023-11-20 9:55AM EST | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 2 | 80.47% |
| PNC231208P00107000 | 2023-11-22 3:03PM EST | 107.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 75.39% |
| PNC231208P00108000 | 2023-11-29 10:34AM EST | 108.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 450 | 180 | 109.77% |
| PNC231208P00109000 | 2023-11-02 11:43AM EST | 109.00 | 1.25 | 0.00 | 2.15 | 0.00 | - | - | 2 | 136.08% |
| PNC231208P00110000 | 2023-11-17 12:06PM EST | 110.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 67.97% |
| PNC231208P00111000 | 2023-11-09 1:00PM EST | 111.00 | 0.88 | 0.00 | 0.70 | 0.00 | - | - | 6 | 98.54% |
| PNC231208P00112000 | 2023-11-28 3:47PM EST | 112.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 63.28% |
| PNC231208P00113000 | 2023-11-29 10:34AM EST | 113.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 450 | 186 | 60.94% |
| PNC231208P00114000 | 2023-11-15 3:30PM EST | 114.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 58.59% |
| PNC231208P00115000 | 2023-12-01 10:27AM EST | 115.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 2 | 305 | 56.25% |
| PNC231208P00117000 | 2023-11-29 12:05PM EST | 117.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 7 | 51.95% |
| PNC231208P00118000 | 2023-12-01 11:25AM EST | 118.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 16 | 54.30% |
| PNC231208P00119000 | 2023-11-30 10:18AM EST | 119.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 238 | 51.95% |
| PNC231208P00120000 | 2023-11-30 10:18AM EST | 120.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 301 | 54.88% |
| PNC231208P00121000 | 2023-12-01 10:27AM EST | 121.00 | 0.02 | 0.00 | 0.10 | -0.05 | -71.43% | 6 | 537 | 52.34% |
| PNC231208P00122000 | 2023-11-28 3:40PM EST | 122.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 5 | 16 | 49.61% |
| PNC231208P00123000 | 2023-11-30 10:08AM EST | 123.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 80 | 47.07% |
| PNC231208P00124000 | 2023-11-30 10:14AM EST | 124.00 | 0.07 | 0.00 | 0.10 | -0.09 | -56.25% | 1 | 9 | 44.43% |
| PNC231208P00125000 | 2023-12-01 11:26AM EST | 125.00 | 0.06 | 0.05 | 0.10 | -0.06 | -50.00% | 7 | 283 | 41.80% |
| PNC231208P00126000 | 2023-11-30 9:58AM EST | 126.00 | 0.09 | 0.00 | 0.10 | -0.13 | -59.09% | 30 | 4 | 39.16% |
| PNC231208P00127000 | 2023-12-01 2:16PM EST | 127.00 | 0.07 | 0.05 | 0.15 | -0.17 | -70.83% | 553 | 267 | 39.55% |
| PNC231208P00128000 | 2023-12-01 10:47AM EST | 128.00 | 0.22 | 0.05 | 0.15 | -0.38 | -63.33% | 455 | 459 | 36.72% |
| PNC231208P00129000 | 2023-11-30 10:31AM EST | 129.00 | 0.60 | 0.05 | 0.20 | 0.00 | - | 1 | 17 | 36.13% |
| PNC231208P00130000 | 2023-12-01 11:50AM EST | 130.00 | 0.25 | 0.10 | 0.20 | -0.35 | -58.33% | 9 | 415 | 33.20% |
| PNC231208P00131000 | 2023-11-30 12:24PM EST | 131.00 | 0.52 | 0.15 | 0.30 | -0.48 | -48.00% | 453 | 10 | 33.55% |
| PNC231208P00132000 | 2023-12-01 3:31PM EST | 132.00 | 0.28 | 0.20 | 0.35 | -0.72 | -72.00% | 9 | 13 | 31.74% |
© 2023 Yahoo. All rights reserved.