The PNC Financial Services Group, Inc. (PNC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC240517C00090000 | 2024-04-11 3:56PM EDT | 90.00 | 64.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PNC240517C00105000 | 2023-12-04 1:08PM EDT | 105.00 | 36.70 | 46.40 | 48.70 | 0.00 | - | 5 | 0 | 0.00% |
| PNC240517C00110000 | 2023-12-04 1:00PM EDT | 110.00 | 32.20 | 41.70 | 44.20 | 0.00 | - | 1 | 0 | 82.52% |
| PNC240517C00115000 | 2024-04-11 1:38PM EDT | 115.00 | 40.50 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| PNC240517C00120000 | 2024-04-22 3:35PM EDT | 120.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| PNC240517C00125000 | 2024-04-11 2:26PM EDT | 125.00 | 28.90 | 0.00 | 0.00 | 0.00 | - | 902 | 0 | 0.00% |
| PNC240517C00130000 | 2024-05-01 2:56PM EDT | 130.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 10 | 9 | 0.00% |
| PNC240517C00135000 | 2024-04-08 11:44AM EDT | 135.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 16 | 40 | 0.00% |
| PNC240517C00140000 | 2024-04-26 12:18PM EDT | 140.00 | 18.08 | 0.00 | 0.00 | 0.00 | - | 2 | 113 | 0.00% |
| PNC240517C00143000 | 2024-04-26 10:32AM EDT | 143.00 | 15.16 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| PNC240517C00145000 | 2024-04-24 9:31AM EDT | 145.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 20 | 461 | 0.00% |
| PNC240517C00148000 | 2024-04-22 3:09PM EDT | 148.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| PNC240517C00149000 | 2024-04-22 11:21AM EDT | 149.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| PNC240517C00150000 | 2024-04-30 12:40PM EDT | 150.00 | 5.71 | 0.00 | 0.00 | 0.00 | - | 1 | 643 | 0.00% |
| PNC240517C00152500 | 2024-05-01 11:26AM EDT | 152.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | 9 | 22 | 0.00% |
| PNC240517C00155000 | 2024-05-01 3:46PM EDT | 155.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 56 | 554 | 0.78% |
| PNC240517C00157500 | 2024-05-01 2:52PM EDT | 157.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 18 | 154 | 3.13% |
| PNC240517C00160000 | 2024-05-01 2:52PM EDT | 160.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 13 | 1,019 | 3.13% |
| PNC240517C00162500 | 2024-05-01 3:11PM EDT | 162.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 9 | 631 | 6.25% |
| PNC240517C00165000 | 2024-05-01 11:47AM EDT | 165.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 2 | 1,386 | 6.25% |
| PNC240517C00167500 | 2024-04-29 12:03PM EDT | 167.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 12 | 53 | 12.50% |
| PNC240517C00170000 | 2024-04-26 3:47PM EDT | 170.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 16 | 884 | 12.50% |
| PNC240517C00172500 | 2024-04-29 12:03PM EDT | 172.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| PNC240517C00175000 | 2024-04-23 2:37PM EDT | 175.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 33 | 239 | 12.50% |
| PNC240517C00180000 | 2024-04-16 12:55PM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 194 | 12.50% |
| PNC240517C00185000 | 2024-03-28 2:54PM EDT | 185.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 1 | 15 | 52.78% |
| PNC240517C00190000 | 2024-02-06 4:24PM EDT | 190.00 | 0.50 | 0.25 | 0.40 | 0.00 | - | 1 | 15 | 57.13% |
| PNC240517C00195000 | 2024-02-23 4:06PM EDT | 195.00 | 0.12 | 0.05 | 0.15 | 0.00 | - | 8 | 9 | 51.95% |
| PNC240517C00200000 | 2024-03-04 12:41PM EDT | 200.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 54.49% |
| PNC240517C00210000 | 2023-12-21 1:32PM EDT | 210.00 | 0.25 | 0.05 | 0.20 | 0.00 | - | - | 5 | 67.48% |
| PNC240517C00220000 | 2024-02-06 4:24PM EDT | 220.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 128 | 136 | 87.40% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC240517P00060000 | 2023-12-11 11:00AM EDT | 60.00 | 0.13 | 0.00 | 2.15 | 0.00 | - | - | 6 | 271.58% |
| PNC240517P00065000 | 2024-04-10 10:43AM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 37 | 50.00% |
| PNC240517P00070000 | 2024-04-01 9:45AM EDT | 70.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 6 | 231.54% |
| PNC240517P00075000 | 2024-01-29 2:14PM EDT | 75.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | - | 7 | 159.77% |
| PNC240517P00080000 | 2024-03-04 2:49PM EDT | 80.00 | 0.07 | 0.00 | 1.30 | 0.00 | - | 4 | 46 | 178.03% |
| PNC240517P00085000 | 2024-02-26 10:30AM EDT | 85.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 27 | 45 | 148.24% |
| PNC240517P00090000 | 2024-04-01 10:10AM EDT | 90.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 40 | 102.34% |
| PNC240517P00095000 | 2024-03-01 10:30AM EDT | 95.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 28 | 92.97% |
| PNC240517P00100000 | 2024-04-17 11:24AM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 170 | 50.00% |
| PNC240517P00105000 | 2024-04-16 12:58PM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 480 | 536 | 50.00% |
| PNC240517P00110000 | 2024-04-15 2:37PM EDT | 110.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 25.00% |
| PNC240517P00115000 | 2024-05-01 2:27PM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 115 | 25.00% |
| PNC240517P00120000 | 2024-04-26 12:33PM EDT | 120.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 228 | 25.00% |
| PNC240517P00125000 | 2024-04-30 3:54PM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 160 | 25.00% |
| PNC240517P00130000 | 2024-04-29 11:46AM EDT | 130.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 405 | 12.50% |
| PNC240517P00135000 | 2024-05-01 12:02PM EDT | 135.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 326 | 12.50% |
| PNC240517P00140000 | 2024-05-01 3:01PM EDT | 140.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 8 | 11,070 | 12.50% |
| PNC240517P00142000 | 2024-04-24 1:55PM EDT | 142.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 18 | 6.25% |
| PNC240517P00143000 | 2024-04-23 2:09PM EDT | 143.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | - | 13 | 6.25% |
| PNC240517P00144000 | 2024-04-24 3:26PM EDT | 144.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| PNC240517P00145000 | 2024-05-01 3:38PM EDT | 145.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 655 | 6.25% |
| PNC240517P00146000 | 2024-04-23 11:24AM EDT | 146.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | - | 3 | 6.25% |
| PNC240517P00147000 | 2024-04-29 2:32PM EDT | 147.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 148 | 6.25% |
| PNC240517P00148000 | 2024-04-30 3:42PM EDT | 148.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2 | 228 | 6.25% |
| PNC240517P00149000 | 2024-04-29 11:52AM EDT | 149.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 12 | 515 | 3.13% |
| PNC240517P00150000 | 2024-05-01 10:55AM EDT | 150.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 3 | 340 | 3.13% |
| PNC240517P00152500 | 2024-05-01 3:05PM EDT | 152.50 | 1.69 | 0.00 | 0.00 | 0.00 | - | 8 | 30 | 1.56% |
| PNC240517P00155000 | 2024-05-01 3:46PM EDT | 155.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 23 | 333 | 0.00% |
| PNC240517P00157500 | 2024-05-01 3:33PM EDT | 157.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 13 | 105 | 0.00% |
| PNC240517P00160000 | 2024-04-30 12:03PM EDT | 160.00 | 6.93 | 0.00 | 0.00 | 0.00 | - | 1 | 299 | 0.00% |
| PNC240517P00165000 | 2024-04-08 3:33PM EDT | 165.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 34 | 9 | 0.00% |
| PNC240517P00170000 | 2024-04-17 1:50PM EDT | 170.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.