The PNC Financial Services Group, Inc. (PNC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC240503C00145000 | 2024-04-18 11:36AM EDT | 2024-05-03 | 5.70 | 9.30 | 13.20 | 0.00 | - | - | 7 | 66.41% |
| PNC240510C00145000 | 2024-04-17 2:20PM EDT | 2024-05-10 | 5.90 | 9.60 | 13.50 | 0.00 | - | - | 3 | 71.80% |
| PNC240517C00145000 | 2024-04-24 9:31AM EDT | 2024-05-17 | 12.60 | 11.60 | 13.60 | 0.00 | - | 20 | 461 | 53.49% |
| PNC240524C00145000 | 2024-05-01 2:56PM EDT | 2024-05-24 | 13.70 | 11.60 | 14.00 | 0.00 | - | 17 | 19 | 47.55% |
| PNC240531C00145000 | 2024-04-19 9:57AM EDT | 2024-05-31 | 9.10 | 10.30 | 13.00 | 0.00 | - | 2 | 6 | 33.81% |
| PNC240621C00145000 | 2024-04-24 9:43AM EDT | 2024-06-21 | 14.97 | 13.30 | 14.00 | 0.00 | - | 1 | 816 | 31.53% |
| PNC240719C00145000 | 2024-04-26 12:18PM EDT | 2024-07-19 | 16.75 | 13.60 | 15.60 | 0.00 | - | 2 | 92 | 32.03% |
| PNC240816C00145000 | 2024-04-23 12:46PM EDT | 2024-08-16 | 17.50 | 14.30 | 16.90 | 0.00 | - | 1 | 216 | 31.96% |
| PNC240920C00145000 | 2024-04-24 3:49PM EDT | 2024-09-20 | 19.70 | 15.80 | 17.80 | 0.00 | - | 3 | 98 | 30.35% |
| PNC241115C00145000 | 2024-04-24 1:34PM EDT | 2024-11-15 | 21.27 | 17.70 | 20.00 | 0.00 | - | 1 | 3 | 31.02% |
| PNC241220C00145000 | 2024-03-12 11:24AM EDT | 2024-12-20 | 19.11 | 19.50 | 19.90 | 0.00 | - | 1 | 8 | 28.36% |
| PNC250117C00145000 | 2024-04-16 11:19AM EDT | 2025-01-17 | 17.44 | 20.60 | 22.10 | 0.00 | - | 1 | 106 | 31.37% |
| PNC250620C00145000 | 2024-04-02 10:15AM EDT | 2025-06-20 | 27.68 | 22.40 | 24.80 | 0.00 | - | - | 1 | 29.27% |
| PNC260116C00145000 | 2024-05-02 2:03PM EDT | 2026-01-16 | 28.74 | 28.70 | 30.00 | 0.00 | - | 1 | 38 | 30.72% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC240503P00145000 | 2024-04-29 2:06PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 39 | 64.84% |
| PNC240510P00145000 | 2024-05-03 12:23PM EDT | 2024-05-10 | 0.06 | 0.00 | 0.10 | -0.10 | -62.50% | 3 | 22 | 28.61% |
| PNC240517P00145000 | 2024-05-02 3:46PM EDT | 2024-05-17 | 0.45 | 0.20 | 0.30 | 0.00 | - | 2 | 655 | 26.42% |
| PNC240524P00145000 | 2024-05-03 12:57PM EDT | 2024-05-24 | 0.45 | 0.40 | 0.55 | -0.50 | -52.63% | 4 | 16 | 25.66% |
| PNC240531P00145000 | 2024-05-02 1:41PM EDT | 2024-05-31 | 0.94 | 0.60 | 0.75 | 0.00 | - | 2 | 39 | 24.59% |
| PNC240621P00145000 | 2024-05-03 12:26PM EDT | 2024-06-21 | 1.40 | 1.40 | 1.55 | -0.45 | -24.32% | 6 | 10,624 | 24.33% |
| PNC240719P00145000 | 2024-05-03 2:23PM EDT | 2024-07-19 | 2.85 | 2.90 | 3.10 | -1.08 | -27.48% | 2 | 121 | 26.66% |
| PNC240816P00145000 | 2024-05-02 12:12PM EDT | 2024-08-16 | 4.70 | 3.90 | 4.30 | 0.00 | - | 20 | 226 | 27.20% |
| PNC240920P00145000 | 2024-05-02 12:12PM EDT | 2024-09-20 | 5.60 | 4.80 | 5.00 | 0.00 | - | 3 | 222 | 25.71% |
| PNC241115P00145000 | 2024-04-15 2:23PM EDT | 2024-11-15 | 10.50 | 6.80 | 7.10 | 0.00 | - | - | 2 | 26.97% |
| PNC241220P00145000 | 2024-03-11 12:24PM EDT | 2024-12-20 | 11.40 | 9.40 | 9.90 | 0.00 | - | 6 | 12 | 31.08% |
| PNC250117P00145000 | 2024-04-16 10:02AM EDT | 2025-01-17 | 13.75 | 8.40 | 8.80 | 0.00 | - | 14 | 104 | 27.06% |
| PNC250620P00145000 | 2024-04-17 1:47PM EDT | 2025-06-20 | 15.50 | 11.30 | 12.10 | 0.00 | - | - | 1 | 26.88% |
| PNC260116P00145000 | 2024-04-11 2:36PM EDT | 2026-01-16 | 17.10 | 14.90 | 15.80 | 0.00 | - | 1 | 3 | 26.81% |
© 2024 Yahoo. All rights reserved.