The PNC Financial Services Group, Inc. (PNC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC240510C00155000 | 2024-05-03 2:08PM EDT | 2024-05-10 | 3.05 | 2.55 | 2.70 | +0.05 | +1.67% | 13 | 204 | 23.63% |
| PNC240517C00155000 | 2024-05-03 9:43AM EDT | 2024-05-17 | 3.80 | 3.50 | 3.70 | +0.60 | +18.75% | 14 | 553 | 25.10% |
| PNC240524C00155000 | 2024-05-02 10:13AM EDT | 2024-05-24 | 3.86 | 4.20 | 4.60 | 0.00 | - | 2 | 34 | 26.60% |
| PNC240531C00155000 | 2024-05-01 10:55AM EDT | 2024-05-31 | 4.20 | 4.70 | 5.10 | 0.00 | - | 1 | 44 | 25.97% |
| PNC240607C00155000 | 2024-04-30 10:01AM EDT | 2024-06-07 | 5.20 | 5.30 | 5.70 | 0.00 | - | 1 | 1 | 26.36% |
| PNC240621C00155000 | 2024-05-03 1:31PM EDT | 2024-06-21 | 6.75 | 6.40 | 6.70 | +0.05 | +0.75% | 2 | 1,820 | 26.70% |
| PNC240719C00155000 | 2024-05-02 11:28AM EDT | 2024-07-19 | 7.70 | 8.40 | 8.70 | 0.00 | - | 1 | 189 | 28.33% |
| PNC240816C00155000 | 2024-05-03 10:57AM EDT | 2024-08-16 | 10.10 | 9.50 | 9.90 | +1.20 | +13.48% | 11 | 42 | 27.88% |
| PNC240920C00155000 | 2024-05-02 11:41AM EDT | 2024-09-20 | 10.50 | 11.10 | 11.50 | 0.00 | - | 8 | 116 | 28.33% |
| PNC241115C00155000 | 2024-04-16 1:18PM EDT | 2024-11-15 | 10.30 | 12.50 | 13.80 | 0.00 | - | 1 | 2 | 29.02% |
| PNC241220C00155000 | 2024-04-17 2:41PM EDT | 2024-12-20 | 11.25 | 13.60 | 15.10 | 0.00 | - | 10 | 21 | 29.38% |
| PNC250117C00155000 | 2024-04-30 3:46PM EDT | 2025-01-17 | 14.60 | 15.70 | 16.20 | 0.00 | - | 1 | 499 | 29.87% |
| PNC250620C00155000 | 2024-04-23 11:13AM EDT | 2025-06-20 | 21.10 | 19.30 | 20.20 | 0.00 | - | 3 | 6 | 29.77% |
| PNC260116C00155000 | 2024-04-30 3:11PM EDT | 2026-01-16 | 24.67 | 23.60 | 24.80 | +1.27 | +5.43% | 1 | 44 | 30.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC240510P00155000 | 2024-05-03 3:38PM EDT | 2024-05-10 | 1.20 | 1.15 | 1.35 | -1.35 | -52.94% | 15 | 48 | 22.07% |
| PNC240517P00155000 | 2024-05-03 3:37PM EDT | 2024-05-17 | 2.05 | 2.00 | 2.15 | -0.70 | -25.45% | 10 | 351 | 22.34% |
| PNC240524P00155000 | 2024-05-03 11:54AM EDT | 2024-05-24 | 2.54 | 2.50 | 2.75 | -0.76 | -23.03% | 1 | 56 | 22.33% |
| PNC240531P00155000 | 2024-05-03 3:37PM EDT | 2024-05-31 | 2.95 | 2.95 | 3.70 | -0.99 | -25.13% | 11 | 10 | 24.92% |
| PNC240607P00155000 | 2024-04-25 10:34AM EDT | 2024-06-07 | 4.40 | 3.30 | 3.70 | 0.00 | - | - | 1 | 22.28% |
| PNC240621P00155000 | 2024-05-03 3:21PM EDT | 2024-06-21 | 4.20 | 4.10 | 4.40 | -0.68 | -13.93% | 2 | 452 | 21.93% |
| PNC240719P00155000 | 2024-05-03 11:21AM EDT | 2024-07-19 | 6.40 | 6.30 | 6.60 | -0.90 | -12.33% | 3 | 184 | 25.25% |
| PNC240816P00155000 | 2024-05-02 12:33PM EDT | 2024-08-16 | 8.60 | 7.40 | 7.70 | 0.00 | - | 3 | 135 | 24.94% |
| PNC240920P00155000 | 2024-05-02 11:55AM EDT | 2024-09-20 | 9.60 | 8.40 | 8.70 | 0.00 | - | 6 | 68 | 24.21% |
| PNC241115P00155000 | 2024-04-17 12:30PM EDT | 2024-11-15 | 16.40 | 10.70 | 11.70 | 0.00 | - | 1 | 20 | 27.09% |
| PNC241220P00155000 | 2024-03-20 2:50PM EDT | 2024-12-20 | 14.60 | 13.90 | 14.30 | 0.00 | - | 10 | 43 | 30.26% |
| PNC250117P00155000 | 2024-04-23 2:00PM EDT | 2025-01-17 | 12.23 | 12.30 | 12.80 | 0.00 | - | 10 | 410 | 25.69% |
| PNC250620P00155000 | 2024-04-30 2:22PM EDT | 2025-06-20 | 16.70 | 15.40 | 16.20 | 0.00 | - | 3 | 6 | 25.54% |
| PNC260116P00155000 | 2024-04-25 1:41PM EDT | 2026-01-16 | 20.00 | 18.90 | 20.00 | 0.00 | - | 2 | 6 | 25.54% |
© 2024 Yahoo. All rights reserved.