The PNC Financial Services Group, Inc. (PNC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC240419C00100000 | 2024-04-11 3:51PM EDT | 100.00 | 54.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PNC240419C00120000 | 2024-04-12 9:30AM EDT | 120.00 | 30.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PNC240419C00125000 | 2024-04-11 3:53PM EDT | 125.00 | 29.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PNC240419C00130000 | 2024-04-11 1:38PM EDT | 130.00 | 24.60 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| PNC240419C00135000 | 2024-04-11 3:58PM EDT | 135.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PNC240419C00140000 | 2024-04-15 3:37PM EDT | 140.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PNC240419C00141000 | 2024-04-18 10:31AM EDT | 141.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PNC240419C00145000 | 2024-04-18 1:34PM EDT | 145.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| PNC240419C00146000 | 2024-04-18 1:34PM EDT | 146.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 209 | 0 | 0.00% |
| PNC240419C00147000 | 2024-04-18 2:16PM EDT | 147.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| PNC240419C00148000 | 2024-04-18 2:16PM EDT | 148.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.78% |
| PNC240419C00149000 | 2024-04-18 3:34PM EDT | 149.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 3.13% |
| PNC240419C00150000 | 2024-04-18 3:54PM EDT | 150.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 232 | 0 | 6.25% |
| PNC240419C00152500 | 2024-04-18 3:39PM EDT | 152.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| PNC240419C00155000 | 2024-04-18 3:58PM EDT | 155.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| PNC240419C00157500 | 2024-04-18 1:13PM EDT | 157.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| PNC240419C00160000 | 2024-04-18 12:23PM EDT | 160.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| PNC240419C00162500 | 2024-04-16 1:44PM EDT | 162.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 50.00% |
| PNC240419C00165000 | 2024-04-18 11:39AM EDT | 165.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PNC240419C00167500 | 2024-04-16 3:51PM EDT | 167.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| PNC240419C00170000 | 2024-04-17 10:11AM EDT | 170.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PNC240419C00172500 | 2024-04-15 10:40AM EDT | 172.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| PNC240419C00175000 | 2024-04-12 12:19PM EDT | 175.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| PNC240419C00180000 | 2024-03-22 10:30AM EDT | 180.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PNC240419C00185000 | 2024-03-28 11:48AM EDT | 185.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PNC240419C00190000 | 2024-03-04 11:42AM EDT | 190.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 9 | 185.94% |
| PNC240419C00195000 | 2024-03-05 2:49PM EDT | 195.00 | 0.17 | 0.00 | 0.50 | 0.00 | - | - | 1 | 274.22% |
| PNC240419C00210000 | 2024-02-06 4:23PM EDT | 210.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | - | 47 | 342.19% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC240419P00075000 | 2024-02-09 2:43PM EDT | 75.00 | 0.10 | 0.00 | 0.90 | 0.00 | - | - | 10 | 693.36% |
| PNC240419P00090000 | 2024-03-11 3:08PM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| PNC240419P00095000 | 2024-02-15 12:05PM EDT | 95.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 19 | 461.72% |
| PNC240419P00100000 | 2024-03-18 1:21PM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 43 | 284.38% |
| PNC240419P00105000 | 2024-03-11 3:26PM EDT | 105.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 8 | 30 | 273.44% |
| PNC240419P00110000 | 2024-04-15 3:10PM EDT | 110.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PNC240419P00115000 | 2024-04-15 3:19PM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PNC240419P00120000 | 2024-04-15 2:12PM EDT | 120.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PNC240419P00125000 | 2024-04-15 12:26PM EDT | 125.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| PNC240419P00130000 | 2024-04-16 1:14PM EDT | 130.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| PNC240419P00132000 | 2024-04-16 9:54AM EDT | 132.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| PNC240419P00133000 | 2024-04-16 10:06AM EDT | 133.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| PNC240419P00134000 | 2024-04-16 9:51AM EDT | 134.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| PNC240419P00135000 | 2024-04-18 3:51PM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| PNC240419P00136000 | 2024-04-17 1:15PM EDT | 136.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 50.00% |
| PNC240419P00137000 | 2024-04-17 10:23AM EDT | 137.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PNC240419P00138000 | 2024-04-17 10:05AM EDT | 138.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PNC240419P00139000 | 2024-04-17 2:39PM EDT | 139.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| PNC240419P00140000 | 2024-04-18 9:58AM EDT | 140.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| PNC240419P00141000 | 2024-04-17 3:53PM EDT | 141.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| PNC240419P00142000 | 2024-04-18 10:31AM EDT | 142.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| PNC240419P00143000 | 2024-04-18 11:21AM EDT | 143.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| PNC240419P00144000 | 2024-04-18 3:38PM EDT | 144.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| PNC240419P00145000 | 2024-04-18 3:57PM EDT | 145.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| PNC240419P00146000 | 2024-04-18 1:29PM EDT | 146.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| PNC240419P00147000 | 2024-04-18 3:52PM EDT | 147.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 3.13% |
| PNC240419P00148000 | 2024-04-18 3:44PM EDT | 148.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| PNC240419P00149000 | 2024-04-18 3:26PM EDT | 149.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| PNC240419P00150000 | 2024-04-18 3:44PM EDT | 150.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| PNC240419P00152500 | 2024-04-18 2:10PM EDT | 152.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| PNC240419P00155000 | 2024-04-18 12:47PM EDT | 155.00 | 7.21 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PNC240419P00157500 | 2024-04-17 2:58PM EDT | 157.50 | 11.50 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 0.00% |
| PNC240419P00160000 | 2024-04-17 2:28PM EDT | 160.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 569 | 0 | 0.00% |
| PNC240419P00162500 | 2024-04-17 2:58PM EDT | 162.50 | 13.70 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 0.00% |
| PNC240419P00165000 | 2024-04-12 10:36AM EDT | 165.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PNC240419P00167500 | 2024-03-28 1:16PM EDT | 167.50 | 8.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| PNC240419P00170000 | 2024-03-28 12:34PM EDT | 170.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.