UK markets open in 2 hours 32 minutes
NIKKEI 225
38,232.42 -41.63 (-0.11%) HANG SENG
18,155.28 +392.25 (+2.21%) CRUDE OIL
79.49 +0.49 (+0.62%) GOLD FUTURES
2,329.00 +18.00 (+0.78%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,815.95 -2,208.78 (-4.60%)
The PNC Financial Services Group, Inc. (PNC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC240816C00090000 | 2024-04-09 11:01AM EDT | 90.00 | 69.82 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PNC240816C00110000 | 2024-02-02 11:10AM EDT | 110.00 | 35.91 | 37.90 | 41.60 | 0.00 | - | 10 | 10 | 0.00% |
| PNC240816C00115000 | 2023-12-28 11:03AM EDT | 115.00 | 42.80 | 37.70 | 41.30 | 0.00 | - | 25 | 0 | 48.41% |
| PNC240816C00120000 | 2024-05-01 2:43PM EDT | 120.00 | 36.81 | 0.00 | 0.00 | -2.10 | -5.40% | 1 | 0 | 0.00% |
| PNC240816C00125000 | 2024-01-09 11:50AM EDT | 125.00 | 33.95 | 27.10 | 29.30 | 0.00 | - | 12 | 22 | 22.73% |
| PNC240816C00130000 | 2024-03-28 12:53PM EDT | 130.00 | 33.45 | 27.60 | 29.80 | 0.00 | - | 4 | 5 | 48.58% |
| PNC240816C00135000 | 2024-04-24 1:34PM EDT | 135.00 | 25.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PNC240816C00140000 | 2024-04-16 10:07AM EDT | 140.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PNC240816C00145000 | 2024-04-23 12:46PM EDT | 145.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PNC240816C00150000 | 2024-04-22 3:59PM EDT | 150.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PNC240816C00155000 | 2024-05-01 3:02PM EDT | 155.00 | 10.20 | 0.00 | 0.00 | +1.80 | +21.43% | 5 | 0 | 0.39% |
| PNC240816C00160000 | 2024-05-01 2:45PM EDT | 160.00 | 7.10 | 0.00 | 0.00 | +0.80 | +12.70% | 27 | 0 | 1.56% |
| PNC240816C00165000 | 2024-05-01 3:54PM EDT | 165.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| PNC240816C00170000 | 2024-04-29 10:34AM EDT | 170.00 | 4.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PNC240816C00175000 | 2024-05-01 3:19PM EDT | 175.00 | 2.54 | 0.00 | 0.00 | +0.30 | +13.39% | 5 | 0 | 6.25% |
| PNC240816C00180000 | 2024-05-01 3:12PM EDT | 180.00 | 1.70 | 0.00 | 0.00 | +0.20 | +13.33% | 5 | 0 | 6.25% |
| PNC240816C00185000 | 2024-04-19 12:47PM EDT | 185.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| PNC240816C00190000 | 2024-04-15 9:49AM EDT | 190.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| PNC240816C00200000 | 2024-03-27 10:00AM EDT | 200.00 | 0.70 | 0.30 | 0.45 | 0.00 | - | 1 | 48 | 27.91% |
| PNC240816C00210000 | 2024-04-19 12:52PM EDT | 210.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| PNC240816C00220000 | 2024-03-28 10:15AM EDT | 220.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 1 | 43 | 30.08% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC240816P00075000 | 2024-04-16 9:48AM EDT | 75.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PNC240816P00080000 | 2024-04-16 10:36AM EDT | 80.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PNC240816P00085000 | 2024-04-19 12:53PM EDT | 85.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| PNC240816P00090000 | 2024-03-06 12:58PM EDT | 90.00 | 0.50 | 0.10 | 0.30 | 0.00 | - | 1 | 1 | 50.54% |
| PNC240816P00095000 | 2024-04-30 10:29AM EDT | 95.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PNC240816P00100000 | 2024-03-20 3:09PM EDT | 100.00 | 0.52 | 0.25 | 0.40 | 0.00 | - | 1 | 4 | 43.85% |
| PNC240816P00105000 | 2024-04-19 12:53PM EDT | 105.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| PNC240816P00110000 | 2024-03-20 3:54PM EDT | 110.00 | 0.75 | 0.50 | 0.70 | 0.00 | - | 14 | 39 | 39.67% |
| PNC240816P00115000 | 2024-03-19 1:03PM EDT | 115.00 | 1.35 | 0.95 | 1.10 | 0.00 | - | 1 | 539 | 39.31% |
| PNC240816P00120000 | 2024-04-30 3:53PM EDT | 120.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PNC240816P00125000 | 2024-04-30 1:55PM EDT | 125.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| PNC240816P00130000 | 2024-04-22 2:10PM EDT | 130.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| PNC240816P00135000 | 2024-05-01 9:51AM EDT | 135.00 | 2.60 | 0.00 | 0.00 | +0.15 | +6.12% | 6 | 0 | 6.25% |
| PNC240816P00140000 | 2024-04-30 3:42PM EDT | 140.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| PNC240816P00145000 | 2024-05-01 3:09PM EDT | 145.00 | 4.10 | 0.00 | 0.00 | +0.10 | +2.50% | 1 | 0 | 3.13% |
| PNC240816P00150000 | 2024-04-30 1:23PM EDT | 150.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| PNC240816P00155000 | 2024-04-30 3:17PM EDT | 155.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PNC240816P00160000 | 2024-04-30 3:40PM EDT | 160.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PNC240816P00165000 | 2024-04-22 1:12PM EDT | 165.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PNC240816P00170000 | 2024-04-26 3:07PM EDT | 170.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PNC240816P00180000 | 2024-02-16 3:00PM EDT | 180.00 | 32.65 | 32.60 | 33.30 | 0.00 | - | 4 | 2 | 48.10% |
| PNC240816P00185000 | 2023-12-20 1:34PM EDT | 185.00 | 32.20 | 34.20 | 35.30 | 0.00 | - | - | 1 | 41.02% |
| PNC240816P00200000 | 2023-12-28 10:46AM EDT | 200.00 | 45.42 | 46.40 | 49.60 | 0.00 | - | - | 0 | 47.33% |
© 2024 Yahoo. All rights reserved.