UK markets open in 3 hours 23 minutes

The PNC Financial Services Group, Inc. (PNC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
151.09-0.66 (-0.43%)
At close: 04:00PM EDT
152.31 +1.22 (+0.81%)
After hours: 07:19PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PNC240621C000650002024-04-08 2:17PM EDT65.0096.3091.6094.800.00-10740.92%
PNC240621C000700002023-06-13 12:03PM EDT70.0060.5059.0060.700.00-140.00%
PNC240621C000800002023-08-30 12:33PM EDT80.0042.4043.1044.700.00-120.00%
PNC240621C000850002023-07-13 2:42PM EDT85.0044.9846.0048.300.00--30.00%
PNC240621C000900002024-04-11 1:38PM EDT90.0064.5066.8069.700.00-750508.50%
PNC240621C000950002024-04-22 9:30AM EDT95.0058.510.000.000.00-110.00%
PNC240621C001000002024-05-30 2:47PM EDT100.0054.9049.2053.200.00-114159.77%
PNC240621C001050002024-03-21 1:04PM EDT105.0052.4346.4049.700.00-20253.13%
PNC240621C001100002024-04-11 2:40PM EDT110.0044.9147.2049.800.00-20369.34%
PNC240621C001150002024-05-09 10:19AM EDT115.0043.5039.5043.200.00-175289.21%
PNC240621C001200002024-05-29 11:18AM EDT120.0030.3029.2033.300.00-569101.56%
PNC240621C001250002024-06-13 2:59PM EDT125.0026.9524.3027.700.00-3111146.92%
PNC240621C001300002024-06-13 10:12AM EDT130.0021.2020.6022.900.00-121096.00%
PNC240621C001350002024-06-13 3:36PM EDT135.0017.0616.0017.800.00-214781.93%
PNC240621C001400002024-06-06 1:18PM EDT140.0015.1610.9012.400.00-126155.52%
PNC240621C001410002024-06-13 9:31AM EDT141.0011.788.3012.200.00-1185.35%
PNC240621C001450002024-06-10 3:40PM EDT145.005.725.108.10-3.23-36.09%781863.67%
PNC240621C001460002024-05-30 10:52AM EDT146.008.505.407.200.00-1160.13%
PNC240621C001470002024-06-13 9:31AM EDT147.006.193.206.100.00-2253.20%
PNC240621C001480002024-06-14 3:53PM EDT148.003.833.704.00-1.67-30.36%5930.13%
PNC240621C001490002024-06-14 3:53PM EDT149.003.063.003.20-0.24-7.27%186728.30%
PNC240621C001500002024-06-14 3:33PM EDT150.002.452.352.50-0.55-18.33%331,14327.10%
PNC240621C001525002024-06-14 3:23PM EDT152.501.051.151.20-0.70-40.00%1117625.66%
PNC240621C001550002024-06-14 3:31PM EDT155.000.350.400.55-0.47-57.32%1632,08426.56%
PNC240621C001575002024-06-13 3:58PM EDT157.500.300.100.200.00-333926.47%
PNC240621C001600002024-06-14 2:57PM EDT160.000.050.050.10-0.10-66.67%3899329.00%
PNC240621C001625002024-06-14 1:41PM EDT162.500.030.000.10-0.05-62.50%4010135.16%
PNC240621C001650002024-06-14 10:07AM EDT165.000.030.000.05-0.03-50.00%131,11536.72%
PNC240621C001675002024-06-11 10:31AM EDT167.500.020.001.350.00-22170.80%
PNC240621C001700002024-06-11 10:31AM EDT170.000.020.001.350.00-910,83077.93%
PNC240621C001725002024-05-29 9:32AM EDT172.500.360.002.050.00-2095.07%
PNC240621C001750002024-06-10 10:50AM EDT175.000.010.002.050.00-42,350102.10%
PNC240621C001775002024-05-20 11:10AM EDT177.500.120.001.350.00--3397.75%
PNC240621C001800002024-06-06 3:23PM EDT180.000.050.000.100.00-1028365.63%
PNC240621C001850002024-06-12 2:40PM EDT185.000.030.002.150.00-1338129.79%
PNC240621C001900002024-05-08 9:30AM EDT190.000.060.000.000.00-1553750.00%
PNC240621C001950002024-04-18 12:34PM EDT195.000.050.000.100.00-134691.02%
PNC240621C002000002024-03-15 12:33PM EDT200.000.230.050.150.00-16107.81%
PNC240621C002200002023-04-14 2:26PM EDT220.000.900.000.750.00--1167.38%
PNC240621C002300002024-01-12 3:17PM EDT230.000.150.002.200.00-1051223.10%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PNC240621P000600002024-01-29 2:14PM EDT60.000.050.000.350.00-9172353.91%
PNC240621P000650002024-04-11 12:16PM EDT65.000.030.000.050.00-171259.38%
PNC240621P000700002024-04-17 10:14AM EDT70.000.050.000.050.00-2345237.50%
PNC240621P000750002024-05-03 2:35PM EDT75.000.020.000.100.00-1341234.38%
PNC240621P000800002024-05-02 1:40PM EDT80.000.050.001.850.00-7157333.98%
PNC240621P000850002024-03-27 11:46AM EDT85.000.090.000.050.00-224181.25%
PNC240621P000900002024-05-21 9:30AM EDT90.000.050.002.050.00-1347286.62%
PNC240621P000950002024-05-17 3:01PM EDT95.000.030.001.350.00-5494239.26%
PNC240621P001000002024-05-17 10:16AM EDT100.000.020.000.100.00-10452144.53%
PNC240621P001050002024-05-21 9:30AM EDT105.000.050.000.050.00-1367118.75%
PNC240621P001100002024-05-01 3:27PM EDT110.000.100.002.400.00-10601199.46%
PNC240621P001150002024-05-21 9:30AM EDT115.000.050.000.050.00-135992.19%
PNC240621P001200002024-06-11 10:48AM EDT120.000.050.000.200.00-13559994.34%
PNC240621P001250002024-06-14 2:47PM EDT125.000.050.000.100.00-432,53472.27%
PNC240621P001300002024-06-12 9:30AM EDT130.000.050.000.100.00-176858.98%
PNC240621P001350002024-06-05 2:21PM EDT135.000.080.050.100.00-101,52951.17%
PNC240621P001400002024-06-14 12:37PM EDT140.000.080.050.15-0.02-20.00%5331,96540.14%
PNC240621P001430002024-06-14 1:56PM EDT143.000.210.050.25-0.04-16.00%1135.01%
PNC240621P001440002024-06-14 3:53PM EDT144.000.170.100.25-0.48-73.85%111031.64%
PNC240621P001450002024-06-14 3:55PM EDT145.000.250.150.30+0.02+8.70%2210,62729.74%
PNC240621P001460002024-06-14 3:53PM EDT146.000.290.250.40-0.21-42.00%919728.71%
PNC240621P001470002024-06-14 3:43PM EDT147.000.440.350.50-0.01-2.22%5453426.98%
PNC240621P001480002024-06-14 1:56PM EDT148.000.950.550.70+0.13+15.85%818826.47%
PNC240621P001490002024-06-14 1:23PM EDT149.000.960.800.90+0.06+6.67%98124.98%
PNC240621P001500002024-06-14 3:53PM EDT150.001.211.151.25+0.11+10.00%961,53424.76%
PNC240621P001525002024-06-14 2:25PM EDT152.502.852.302.50+0.70+32.56%2534424.02%
PNC240621P001550002024-06-14 3:45PM EDT155.004.123.005.50+0.22+5.64%2278544.34%
PNC240621P001575002024-06-07 3:18PM EDT157.507.236.108.50+3.89+116.47%12063.92%
PNC240621P001600002024-06-14 1:44PM EDT160.009.658.609.30+2.25+30.41%360840.04%
PNC240621P001625002024-06-13 3:08PM EDT162.5010.409.5013.400.00-81182.86%
PNC240621P001650002024-05-30 10:32AM EDT165.0012.1012.1015.800.00-1090.33%
PNC240621P001700002024-05-30 10:13AM EDT170.0017.2517.0020.900.00-20109.62%
PNC240621P001750002024-05-15 9:37AM EDT175.0013.7023.2025.700.00-2086.57%
PNC240621P001800002024-01-08 10:42AM EDT180.0027.220.000.000.00-50440.00%
PNC240621P001850002024-04-11 9:30AM EDT185.0031.9025.4029.100.00--00.00%