The PNC Financial Services Group, Inc. (PNC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:48AM EDT. Market open.
Strike:150.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC240419C00150000 | 2024-04-19 10:29AM EDT | 2024-04-19 | 1.46 | 1.50 | 1.75 | +1.21 | +484.00% | 41 | 779 | 0.00% |
| PNC240426C00150000 | 2024-04-18 2:08PM EDT | 2024-04-26 | 1.25 | 3.00 | 3.30 | 0.00 | - | 13 | 129 | 25.90% |
| PNC240503C00150000 | 2024-04-18 3:39PM EDT | 2024-05-03 | 2.30 | 4.00 | 4.30 | 0.00 | - | 11 | 146 | 27.37% |
| PNC240510C00150000 | 2024-04-19 10:02AM EDT | 2024-05-10 | 4.58 | 4.80 | 5.00 | +1.39 | +43.57% | 3 | 37 | 27.43% |
| PNC240517C00150000 | 2024-04-19 9:46AM EDT | 2024-05-17 | 5.50 | 5.40 | 5.70 | +2.10 | +75.00% | 5 | 665 | 28.08% |
| PNC240621C00150000 | 2024-04-18 12:33PM EDT | 2024-06-21 | 6.20 | 7.90 | 8.20 | 0.00 | - | 17 | 608 | 28.89% |
| PNC240719C00150000 | 2024-04-17 3:09PM EDT | 2024-07-19 | 7.50 | 9.60 | 9.80 | 0.00 | - | 2 | 217 | 29.43% |
| PNC240816C00150000 | 2024-04-17 12:38PM EDT | 2024-08-16 | 8.60 | 10.60 | 11.00 | 0.00 | - | 3 | 104 | 29.26% |
| PNC240920C00150000 | 2024-04-19 10:02AM EDT | 2024-09-20 | 12.01 | 12.10 | 12.50 | +2.21 | +22.55% | 2 | 385 | 29.59% |
| PNC241115C00150000 | 2024-04-17 12:28PM EDT | 2024-11-15 | 11.90 | 14.10 | 15.30 | 0.00 | - | 14 | 16 | 31.53% |
| PNC241220C00150000 | 2024-04-12 3:22PM EDT | 2024-12-20 | 15.50 | 15.10 | 15.80 | 0.00 | - | 10 | 75 | 30.22% |
| PNC250117C00150000 | 2024-04-17 11:28AM EDT | 2025-01-17 | 13.60 | 16.40 | 16.90 | 0.00 | - | 27 | 341 | 30.76% |
| PNC250620C00150000 | 2024-04-11 3:45PM EDT | 2025-06-20 | 22.22 | 19.80 | 20.70 | 0.00 | - | 1 | 8 | 30.51% |
| PNC260116C00150000 | 2024-04-15 12:08PM EDT | 2026-01-16 | 25.10 | 23.80 | 24.90 | 0.00 | - | 3 | 108 | 30.35% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC240419P00150000 | 2024-04-19 10:22AM EDT | 2024-04-19 | 0.15 | 0.15 | 0.20 | -2.35 | -94.00% | 16 | 914 | 25.00% |
| PNC240426P00150000 | 2024-04-19 10:19AM EDT | 2024-04-26 | 1.75 | 1.55 | 1.65 | -1.95 | -52.70% | 3 | 151 | 27.31% |
| PNC240503P00150000 | 2024-04-19 10:30AM EDT | 2024-05-03 | 2.45 | 2.35 | 2.50 | -2.09 | -46.04% | 3 | 70 | 27.12% |
| PNC240510P00150000 | 2024-04-18 10:02AM EDT | 2024-05-10 | 5.10 | 2.95 | 3.20 | 0.00 | - | 4 | 43 | 27.23% |
| PNC240517P00150000 | 2024-04-19 10:28AM EDT | 2024-05-17 | 3.50 | 3.40 | 3.60 | -1.80 | -33.52% | 4 | 375 | 26.11% |
| PNC240531P00150000 | 2024-04-18 10:02AM EDT | 2024-05-31 | 6.30 | 4.20 | 4.30 | 0.00 | - | 4 | 20 | 24.87% |
| PNC240621P00150000 | 2024-04-18 12:58PM EDT | 2024-06-21 | 5.50 | 5.20 | 5.50 | -1.50 | -21.43% | 5 | 1,330 | 25.20% |
| PNC240719P00150000 | 2024-04-18 3:50PM EDT | 2024-07-19 | 7.40 | 7.20 | 7.50 | -1.50 | -16.85% | 1 | 116 | 27.67% |
| PNC240816P00150000 | 2024-04-18 3:50PM EDT | 2024-08-16 | 9.80 | 8.10 | 8.30 | 0.00 | - | 12 | 70 | 26.57% |
| PNC240920P00150000 | 2024-04-17 2:45PM EDT | 2024-09-20 | 10.70 | 9.10 | 9.40 | 0.00 | - | 3 | 52 | 26.20% |
| PNC241220P00150000 | 2024-04-15 11:21AM EDT | 2024-12-20 | 12.85 | 11.90 | 12.30 | 0.00 | - | 1 | 44 | 26.71% |
| PNC250117P00150000 | 2024-04-19 10:00AM EDT | 2025-01-17 | 13.20 | 12.70 | 13.10 | -1.96 | -12.93% | 1 | 286 | 26.85% |
| PNC250620P00150000 | 2024-04-01 12:29PM EDT | 2025-06-20 | 13.53 | 15.80 | 16.50 | 0.00 | - | - | 2 | 26.76% |
| PNC260116P00150000 | 2024-04-11 3:16PM EDT | 2026-01-16 | 19.30 | 19.00 | 20.50 | 0.00 | - | 1 | 14 | 27.02% |
© 2024 Yahoo. All rights reserved.