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:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC240510C00140000 | 2024-04-23 1:45PM EDT | 140.00 | 17.89 | 14.70 | 18.50 | 0.00 | - | 2 | 2 | 51.47% |
| PNC240510C00145000 | 2024-04-17 2:20PM EDT | 145.00 | 5.90 | 9.60 | 13.50 | 0.00 | - | - | 3 | 71.80% |
| PNC240510C00150000 | 2024-05-02 1:14PM EDT | 150.00 | 5.75 | 6.10 | 7.20 | 0.00 | - | 2 | 42 | 34.99% |
| PNC240510C00152500 | 2024-05-03 9:38AM EDT | 152.50 | 5.18 | 4.30 | 4.70 | +1.38 | +36.32% | 3 | 10 | 26.27% |
| PNC240510C00155000 | 2024-05-03 2:08PM EDT | 155.00 | 3.05 | 2.55 | 2.70 | +0.05 | +1.67% | 13 | 204 | 22.11% |
| PNC240510C00157500 | 2024-05-03 3:25PM EDT | 157.50 | 1.37 | 1.25 | 1.35 | -0.04 | -2.84% | 18 | 168 | 20.75% |
| PNC240510C00160000 | 2024-05-03 3:38PM EDT | 160.00 | 0.60 | 0.50 | 0.60 | 0.00 | - | 26 | 75 | 20.66% |
| PNC240510C00162500 | 2024-05-03 1:10PM EDT | 162.50 | 0.20 | 0.15 | 0.25 | -0.10 | -33.33% | 112 | 36 | 21.19% |
| PNC240510C00165000 | 2024-05-03 1:45PM EDT | 165.00 | 0.07 | 0.00 | 0.10 | -0.13 | -65.00% | 7 | 31 | 21.97% |
| PNC240510C00167500 | 2024-05-01 3:13PM EDT | 167.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 17 | 19 | 26.66% |
| PNC240510C00170000 | 2024-04-19 3:23PM EDT | 170.00 | 0.17 | 0.00 | 0.35 | 0.00 | - | 3 | 22 | 40.48% |
| PNC240510C00175000 | 2024-04-09 10:27AM EDT | 175.00 | 0.95 | 0.00 | 0.05 | 0.00 | - | - | 6 | 35.74% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC240510P00125000 | 2024-04-17 10:51AM EDT | 125.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 4 | 7 | 115.48% |
| PNC240510P00130000 | 2024-04-29 3:58PM EDT | 130.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 10 | 50.78% |
| PNC240510P00135000 | 2024-04-29 12:09PM EDT | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 3 | 45.31% |
| PNC240510P00139000 | 2024-04-24 11:46AM EDT | 139.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 1 | 41.50% |
| PNC240510P00140000 | 2024-05-03 10:23AM EDT | 140.00 | 0.05 | 0.00 | 0.10 | -0.09 | -64.29% | 2 | 31 | 39.36% |
| PNC240510P00143000 | 2024-04-30 12:30PM EDT | 143.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 32.91% |
| PNC240510P00145000 | 2024-05-03 12:23PM EDT | 145.00 | 0.06 | 0.00 | 0.10 | -0.10 | -62.50% | 3 | 22 | 28.61% |
| PNC240510P00146000 | 2024-04-29 12:13PM EDT | 146.00 | 0.23 | 0.05 | 0.15 | 0.00 | - | 1 | 16 | 28.61% |
| PNC240510P00147000 | 2024-05-02 3:32PM EDT | 147.00 | 0.24 | 0.05 | 0.15 | 0.00 | - | 7 | 20 | 26.32% |
| PNC240510P00148000 | 2024-04-30 11:16AM EDT | 148.00 | 0.60 | 0.10 | 0.20 | 0.00 | - | 2 | 2 | 25.64% |
| PNC240510P00149000 | 2024-04-29 11:30AM EDT | 149.00 | 0.48 | 0.15 | 0.25 | 0.00 | - | 3 | 7 | 24.51% |
| PNC240510P00150000 | 2024-05-03 3:38PM EDT | 150.00 | 0.25 | 0.20 | 0.30 | -0.75 | -75.00% | 17 | 173 | 23.10% |
| PNC240510P00152500 | 2024-05-03 2:44PM EDT | 152.50 | 0.53 | 0.50 | 0.65 | -0.87 | -62.14% | 15 | 20 | 21.70% |
| PNC240510P00155000 | 2024-05-03 3:38PM EDT | 155.00 | 1.20 | 1.15 | 1.35 | -1.35 | -52.94% | 15 | 48 | 20.66% |
| PNC240510P00157500 | 2024-05-03 2:41PM EDT | 157.50 | 2.23 | 2.35 | 2.55 | -3.97 | -64.03% | 10 | 2 | 19.85% |
| PNC240510P00172500 | 2024-04-23 3:46PM EDT | 172.50 | 15.30 | 14.40 | 18.00 | 0.00 | - | - | 0 | 72.93% |
© 2024 Yahoo. All rights reserved.