UK markets open in 2 hours 33 minutes
NIKKEI 225
38,236.52 -37.53 (-0.10%) HANG SENG
18,155.28 +392.25 (+2.21%) CRUDE OIL
79.48 +0.48 (+0.61%) GOLD FUTURES
2,329.70 +18.70 (+0.81%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,825.90 -2,219.37 (-4.62%)
The PNC Financial Services Group, Inc. (PNC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC240621C00065000 | 2024-04-08 2:17PM EDT | 65.00 | 96.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PNC240621C00070000 | 2023-06-13 12:03PM EDT | 70.00 | 60.50 | 59.00 | 60.70 | 0.00 | - | 1 | 4 | 0.00% |
| PNC240621C00080000 | 2023-08-30 12:33PM EDT | 80.00 | 42.40 | 43.10 | 44.70 | 0.00 | - | 1 | 2 | 0.00% |
| PNC240621C00085000 | 2023-07-13 2:42PM EDT | 85.00 | 44.98 | 46.00 | 48.30 | 0.00 | - | - | 3 | 0.00% |
| PNC240621C00090000 | 2024-04-11 1:38PM EDT | 90.00 | 64.50 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| PNC240621C00095000 | 2024-04-22 9:30AM EDT | 95.00 | 58.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PNC240621C00100000 | 2024-04-17 2:42PM EDT | 100.00 | 49.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PNC240621C00105000 | 2024-03-21 1:04PM EDT | 105.00 | 52.43 | 46.40 | 49.70 | 0.00 | - | 2 | 0 | 64.31% |
| PNC240621C00110000 | 2024-04-11 2:40PM EDT | 110.00 | 44.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PNC240621C00115000 | 2024-04-10 11:35AM EDT | 115.00 | 42.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PNC240621C00120000 | 2024-04-12 1:06PM EDT | 120.00 | 32.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PNC240621C00125000 | 2024-04-11 9:55AM EDT | 125.00 | 29.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PNC240621C00130000 | 2024-04-26 2:45PM EDT | 130.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PNC240621C00135000 | 2024-05-01 3:28PM EDT | 135.00 | 22.80 | 0.00 | 0.00 | -1.10 | -4.60% | 1 | 0 | 0.00% |
| PNC240621C00140000 | 2024-04-25 2:49PM EDT | 140.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PNC240621C00145000 | 2024-04-24 9:43AM EDT | 145.00 | 14.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PNC240621C00150000 | 2024-04-26 3:13PM EDT | 150.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PNC240621C00155000 | 2024-05-01 3:19PM EDT | 155.00 | 6.70 | 0.00 | 0.00 | +1.25 | +22.94% | 3 | 0 | 0.39% |
| PNC240621C00160000 | 2024-05-01 3:02PM EDT | 160.00 | 4.50 | 0.00 | 0.00 | +1.20 | +36.36% | 9 | 0 | 3.13% |
| PNC240621C00165000 | 2024-05-01 3:02PM EDT | 165.00 | 2.70 | 0.00 | 0.00 | +0.83 | +44.39% | 9 | 0 | 3.13% |
| PNC240621C00170000 | 2024-05-01 3:26PM EDT | 170.00 | 1.25 | 0.00 | 0.00 | +0.20 | +19.05% | 3 | 0 | 6.25% |
| PNC240621C00175000 | 2024-05-01 2:43PM EDT | 175.00 | 0.62 | 0.00 | 0.00 | +0.12 | +24.00% | 1 | 0 | 6.25% |
| PNC240621C00180000 | 2024-05-01 3:22PM EDT | 180.00 | 0.29 | 0.00 | 0.00 | -0.16 | -35.56% | 9 | 0 | 12.50% |
| PNC240621C00185000 | 2024-05-01 12:56PM EDT | 185.00 | 0.15 | 0.00 | 0.00 | -0.15 | -50.00% | 1 | 0 | 12.50% |
| PNC240621C00190000 | 2024-04-24 3:27PM EDT | 190.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| PNC240621C00195000 | 2024-04-18 12:34PM EDT | 195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PNC240621C00200000 | 2024-03-15 12:33PM EDT | 200.00 | 0.23 | 0.05 | 0.15 | 0.00 | - | 1 | 6 | 33.59% |
| PNC240621C00220000 | 2023-04-14 2:26PM EDT | 220.00 | 0.90 | 0.00 | 0.75 | 0.00 | - | - | 1 | 50.10% |
| PNC240621C00230000 | 2024-01-12 3:17PM EDT | 230.00 | 0.15 | 0.00 | 2.20 | 0.00 | - | 10 | 51 | 67.21% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC240621P00060000 | 2024-01-29 2:14PM EDT | 60.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 9 | 172 | 112.70% |
| PNC240621P00065000 | 2024-04-11 12:16PM EDT | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PNC240621P00070000 | 2024-04-17 10:14AM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PNC240621P00075000 | 2024-04-11 2:40PM EDT | 75.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 50.00% |
| PNC240621P00080000 | 2024-04-23 2:55PM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| PNC240621P00085000 | 2024-03-27 11:46AM EDT | 85.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 2 | 24 | 58.59% |
| PNC240621P00090000 | 2024-04-22 3:38PM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PNC240621P00095000 | 2024-05-01 2:58PM EDT | 95.00 | 0.05 | 0.00 | 0.00 | -0.05 | -50.00% | 329 | 0 | 25.00% |
| PNC240621P00100000 | 2024-04-22 10:15AM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PNC240621P00105000 | 2024-04-15 1:56PM EDT | 105.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| PNC240621P00110000 | 2024-05-01 3:27PM EDT | 110.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| PNC240621P00115000 | 2024-04-22 2:36PM EDT | 115.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PNC240621P00120000 | 2024-04-26 9:37AM EDT | 120.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PNC240621P00125000 | 2024-05-01 3:26PM EDT | 125.00 | 0.20 | 0.00 | 0.00 | -0.10 | -33.33% | 10 | 0 | 12.50% |
| PNC240621P00130000 | 2024-05-01 2:52PM EDT | 130.00 | 0.30 | 0.00 | 0.00 | -0.10 | -25.00% | 8 | 0 | 12.50% |
| PNC240621P00135000 | 2024-04-29 9:30AM EDT | 135.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PNC240621P00140000 | 2024-05-01 2:56PM EDT | 140.00 | 0.93 | 0.00 | 0.00 | -0.02 | -2.11% | 3 | 0 | 6.25% |
| PNC240621P00145000 | 2024-04-30 3:41PM EDT | 145.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| PNC240621P00150000 | 2024-05-01 3:36PM EDT | 150.00 | 3.10 | 0.00 | 0.00 | -0.10 | -3.13% | 19 | 0 | 1.56% |
| PNC240621P00155000 | 2024-05-01 3:42PM EDT | 155.00 | 5.30 | 0.00 | 0.00 | -0.28 | -5.02% | 7 | 0 | 0.00% |
| PNC240621P00160000 | 2024-05-01 1:09PM EDT | 160.00 | 8.60 | 0.00 | 0.00 | +1.30 | +17.81% | 42 | 0 | 0.00% |
| PNC240621P00165000 | 2024-04-29 11:07AM EDT | 165.00 | 9.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PNC240621P00170000 | 2024-04-02 9:38AM EDT | 170.00 | 15.14 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 0.00% |
| PNC240621P00175000 | 2024-01-02 3:48PM EDT | 175.00 | 22.80 | 28.30 | 31.50 | 0.00 | - | 4 | 5 | 71.28% |
| PNC240621P00180000 | 2024-01-08 10:42AM EDT | 180.00 | 27.22 | 0.00 | 0.00 | 0.00 | - | 50 | 44 | 0.00% |
| PNC240621P00185000 | 2024-04-11 9:30AM EDT | 185.00 | 31.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.