The PNC Financial Services Group, Inc. (PNC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC231215C00097000 | 2023-12-05 9:45AM EST | 97.00 | 42.60 | 43.00 | 45.10 | 0.00 | - | - | 0 | 151.95% |
| PNC231215C00100000 | 2023-11-14 9:46AM EST | 100.00 | 25.31 | 40.00 | 41.80 | 0.00 | - | - | 2 | 129.30% |
| PNC231215C00110000 | 2023-11-15 1:31PM EST | 110.00 | 20.24 | 29.60 | 31.60 | 0.00 | - | 1 | 11 | 131.74% |
| PNC231215C00115000 | 2023-11-27 11:59AM EST | 115.00 | 13.99 | 24.50 | 26.50 | 0.00 | - | 1 | 29 | 109.67% |
| PNC231215C00120000 | 2023-12-08 10:49AM EST | 120.00 | 21.00 | 19.90 | 21.50 | +0.70 | +3.45% | 1 | 186 | 91.65% |
| PNC231215C00121000 | 2023-12-08 9:57AM EST | 121.00 | 19.56 | 18.80 | 20.70 | -0.57 | -2.83% | 5 | 8 | 53.91% |
| PNC231215C00122000 | 2023-12-07 12:10PM EST | 122.00 | 17.90 | - | - | 0.00 | - | - | - | 0.00% |
| PNC231215C00123000 | 2023-12-07 9:51AM EST | 123.00 | 17.47 | 15.40 | 18.80 | 0.00 | - | - | - | 88.87% |
| PNC231215C00124000 | 2023-12-05 9:45AM EST | 124.00 | 16.60 | 16.00 | 17.70 | 0.00 | - | 1 | 1 | 53.61% |
| PNC231215C00125000 | 2023-12-08 11:45AM EST | 125.00 | 15.30 | 15.00 | 17.10 | +0.33 | +2.20% | 31 | 339 | 59.77% |
| PNC231215C00126000 | 2023-12-07 3:30PM EST | 126.00 | 14.30 | 13.90 | 15.80 | 0.00 | - | 15 | 20 | 77.47% |
| PNC231215C00127000 | 2023-12-07 11:47AM EST | 127.00 | 12.72 | 13.10 | 14.60 | 0.00 | - | 2 | 12 | 68.99% |
| PNC231215C00128000 | 2023-12-01 3:54PM EST | 128.00 | 11.41 | 12.10 | 13.60 | 0.00 | - | 12 | 17 | 65.33% |
| PNC231215C00129000 | 2023-11-29 10:37AM EST | 129.00 | 5.10 | 11.20 | 12.60 | 0.00 | - | 2 | 20 | 61.62% |
| PNC231215C00130000 | 2023-12-08 3:05PM EST | 130.00 | 10.79 | 10.20 | 11.70 | +0.92 | +9.32% | 25 | 917 | 60.01% |
| PNC231215C00131000 | 2023-12-06 3:47PM EST | 131.00 | 8.97 | 8.80 | 10.70 | 0.00 | - | 12 | 278 | 56.15% |
| PNC231215C00132000 | 2023-12-08 12:28PM EST | 132.00 | 8.68 | 8.30 | 9.50 | -0.58 | -6.26% | 4 | 57 | 48.24% |
| PNC231215C00133000 | 2023-12-01 10:14AM EST | 133.00 | 7.67 | 7.80 | 9.20 | +3.42 | +80.47% | 1 | 29 | 57.25% |
| PNC231215C00134000 | 2023-12-08 3:04PM EST | 134.00 | 7.20 | 6.90 | 7.80 | +1.42 | +24.57% | 3 | 235 | 46.14% |
| PNC231215C00135000 | 2023-12-08 12:21PM EST | 135.00 | 5.88 | 6.00 | 6.70 | +0.12 | +2.08% | 12 | 1,000 | 40.28% |
| PNC231215C00136000 | 2023-12-08 2:25PM EST | 136.00 | 5.13 | 5.10 | 6.50 | -0.87 | -14.50% | 2 | 179 | 48.51% |
| PNC231215C00137000 | 2023-12-08 10:15AM EST | 137.00 | 4.52 | 4.30 | 5.30 | +0.20 | +4.63% | 3 | 43 | 40.80% |
| PNC231215C00138000 | 2023-12-08 3:33PM EST | 138.00 | 3.69 | 3.50 | 4.90 | +0.50 | +15.67% | 5 | 284 | 44.17% |
| PNC231215C00139000 | 2023-12-08 1:42PM EST | 139.00 | 2.68 | 2.80 | 3.00 | -0.17 | -5.96% | 14 | 150 | 26.64% |
| PNC231215C00140000 | 2023-12-08 2:32PM EST | 140.00 | 2.25 | 2.20 | 2.35 | +0.15 | +7.14% | 30 | 475 | 25.76% |
| PNC231215C00141000 | 2023-12-08 3:49PM EST | 141.00 | 1.80 | 1.65 | 1.85 | +0.10 | +5.88% | 40 | 98 | 25.83% |
| PNC231215C00142000 | 2023-12-08 3:33PM EST | 142.00 | 1.38 | 1.25 | 1.40 | +0.09 | +6.98% | 61 | 78 | 25.54% |
| PNC231215C00143000 | 2023-12-08 3:06PM EST | 143.00 | 0.95 | 0.90 | 1.05 | -0.05 | -5.00% | 53 | 33 | 25.56% |
| PNC231215C00144000 | 2023-12-08 3:45PM EST | 144.00 | 0.75 | 0.65 | 0.75 | -0.15 | -16.67% | 16 | 51 | 25.27% |
| PNC231215C00145000 | 2023-12-08 1:03PM EST | 145.00 | 0.46 | 0.45 | 0.55 | -0.09 | -16.36% | 22 | 433 | 25.59% |
| PNC231215C00146000 | 2023-12-07 9:59AM EST | 146.00 | 0.60 | 0.30 | 0.40 | 0.00 | - | 6 | 7 | 25.93% |
| PNC231215C00147000 | 2023-12-08 2:34PM EST | 147.00 | 0.26 | 0.20 | 0.30 | -0.54 | -67.50% | 2 | 10 | 26.61% |
| PNC231215C00148000 | 2023-12-06 12:05PM EST | 148.00 | 0.45 | 0.10 | 0.25 | 0.00 | - | 1 | 2 | 28.03% |
| PNC231215C00149000 | 2023-12-04 3:40PM EST | 149.00 | 0.40 | 0.05 | 0.15 | 0.00 | - | - | 14 | 27.20% |
| PNC231215C00150000 | 2023-12-08 3:52PM EST | 150.00 | 0.06 | 0.05 | 0.10 | -0.24 | -80.00% | 17 | 19 | 27.25% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC231215P00060000 | 2023-10-30 1:30PM EST | 60.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 150 | 223.44% |
| PNC231215P00065000 | 2023-11-08 3:52PM EST | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 30 | 425 | 203.13% |
| PNC231215P00075000 | 2023-11-09 11:14AM EST | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 90 | 306 | 167.97% |
| PNC231215P00080000 | 2023-10-25 11:56AM EST | 80.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | - | 0 | 171.88% |
| PNC231215P00085000 | 2023-11-06 3:24PM EST | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 8 | 136.72% |
| PNC231215P00090000 | 2023-11-20 10:03AM EST | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 21 | 122.66% |
| PNC231215P00095000 | 2023-11-22 10:07AM EST | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 839 | 108.59% |
| PNC231215P00100000 | 2023-11-24 10:19AM EST | 100.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 1,111 | 96.09% |
| PNC231215P00105000 | 2023-12-04 2:52PM EST | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 172 | 83.59% |
| PNC231215P00110000 | 2023-12-08 12:17PM EST | 110.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 2 | 252 | 71.09% |
| PNC231215P00112000 | 2023-11-27 10:46AM EST | 112.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 2 | 66.41% |
| PNC231215P00113000 | 2023-11-30 9:36AM EST | 113.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 4 | 64.06% |
| PNC231215P00114000 | 2023-12-01 9:31AM EST | 114.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 3 | 15 | 61.72% |
| PNC231215P00115000 | 2023-12-06 9:51AM EST | 115.00 | 0.06 | 0.00 | 0.05 | +0.01 | +20.00% | 2 | 232 | 59.38% |
| PNC231215P00116000 | 2023-11-21 12:28PM EST | 116.00 | 0.36 | 0.00 | 0.05 | 0.00 | - | - | 3 | 57.03% |
| PNC231215P00118000 | 2023-11-21 9:30AM EST | 118.00 | 0.40 | 0.00 | 0.05 | 0.00 | - | - | 1 | 52.73% |
| PNC231215P00119000 | 2023-11-30 3:16PM EST | 119.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 55.08% |
| PNC231215P00120000 | 2023-12-01 10:04AM EST | 120.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 4 | 539 | 52.73% |
| PNC231215P00121000 | 2023-12-07 2:13PM EST | 121.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 13 | 50.39% |
| PNC231215P00122000 | 2023-12-04 2:48PM EST | 122.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 10 | 31 | 53.32% |
| PNC231215P00123000 | 2023-12-01 2:51PM EST | 123.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 3 | 20 | 50.78% |
| PNC231215P00124000 | 2023-12-07 9:40AM EST | 124.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 48.24% |
| PNC231215P00125000 | 2023-12-07 9:40AM EST | 125.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 1 | 372 | 45.61% |
| PNC231215P00126000 | 2023-12-06 1:35PM EST | 126.00 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 2 | 279 | 42.97% |
| PNC231215P00127000 | 2023-12-07 9:42AM EST | 127.00 | 0.08 | 0.00 | 0.10 | +0.01 | +14.29% | 30 | 190 | 40.43% |
| PNC231215P00128000 | 2023-12-07 9:42AM EST | 128.00 | 0.16 | 0.00 | 0.10 | 0.00 | - | 1 | 19 | 37.89% |
| PNC231215P00129000 | 2023-12-08 3:06PM EST | 129.00 | 0.05 | 0.00 | 0.15 | -0.08 | -61.54% | 2 | 89 | 38.09% |
| PNC231215P00130000 | 2023-12-08 3:59PM EST | 130.00 | 0.06 | 0.05 | 0.15 | -0.14 | -70.00% | 3 | 203 | 35.35% |
| PNC231215P00131000 | 2023-12-07 9:48AM EST | 131.00 | 0.22 | 0.05 | 0.15 | 0.00 | - | 20 | 51 | 32.62% |
| PNC231215P00132000 | 2023-12-07 11:42AM EST | 132.00 | 0.35 | 0.05 | 0.20 | 0.00 | - | 1 | 10 | 31.84% |
| PNC231215P00133000 | 2023-12-07 3:50PM EST | 133.00 | 0.36 | 0.10 | 0.20 | 0.00 | - | 10 | 14 | 28.91% |
| PNC231215P00134000 | 2023-12-08 3:55PM EST | 134.00 | 0.15 | 0.15 | 0.30 | -0.30 | -66.67% | 3 | 14 | 28.91% |
| PNC231215P00135000 | 2023-12-08 3:25PM EST | 135.00 | 0.30 | 0.25 | 0.35 | -0.25 | -45.45% | 16 | 271 | 26.91% |
| PNC231215P00136000 | 2023-12-08 3:22PM EST | 136.00 | 0.40 | 0.35 | 0.50 | -0.35 | -46.67% | 7 | 16 | 26.66% |
| PNC231215P00137000 | 2023-12-08 3:53PM EST | 137.00 | 0.55 | 0.50 | 0.60 | -0.45 | -45.00% | 154 | 66 | 24.73% |
| PNC231215P00138000 | 2023-12-08 2:45PM EST | 138.00 | 0.80 | 0.70 | 0.85 | -0.50 | -38.46% | 32 | 91 | 24.59% |
| PNC231215P00139000 | 2023-12-08 3:52PM EST | 139.00 | 1.05 | 1.00 | 1.10 | -0.60 | -36.36% | 46 | 69 | 23.49% |
| PNC231215P00140000 | 2023-12-08 3:08PM EST | 140.00 | 1.45 | 1.35 | 1.50 | -0.95 | -39.58% | 4 | 62 | 23.41% |
| PNC231215P00141000 | 2023-12-08 3:17PM EST | 141.00 | 1.93 | 1.85 | 1.95 | -0.67 | -25.77% | 1 | 28 | 22.88% |
| PNC231215P00142000 | 2023-12-07 10:13AM EST | 142.00 | 3.10 | 2.40 | 2.55 | 0.00 | - | 1 | 5 | 23.15% |
| PNC231215P00143000 | 2023-12-05 3:37PM EST | 143.00 | 4.70 | 3.00 | 3.20 | 0.00 | - | - | 3 | 22.97% |
© 2023 Yahoo. All rights reserved.