UK markets open in 4 hours 36 minutes
NIKKEI 225
38,233.92 -40.13 (-0.10%) HANG SENG
17,965.10 +202.07 (+1.14%) CRUDE OIL
79.32 +0.32 (+0.41%) GOLD FUTURES
2,334.20 +23.20 (+1.00%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,739.79 -1,809.16 (-3.80%)
The PNC Financial Services Group, Inc. (PNC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC240920C00100000 | 2024-03-06 1:43PM EDT | 100.00 | 53.30 | 55.90 | 59.10 | 0.00 | - | 1 | 1 | 64.21% |
| PNC240920C00120000 | 2024-04-25 10:18AM EDT | 120.00 | 37.54 | 35.90 | 37.30 | 0.00 | - | - | 1 | 42.40% |
| PNC240920C00125000 | 2024-04-09 10:02AM EDT | 125.00 | 36.70 | 30.10 | 32.40 | 0.00 | - | - | 5 | 38.01% |
| PNC240920C00130000 | 2024-03-14 1:52PM EDT | 130.00 | 24.33 | 25.60 | 27.20 | 0.00 | - | 3 | 17 | 32.45% |
| PNC240920C00135000 | 2024-04-12 9:59AM EDT | 135.00 | 22.60 | 23.40 | 24.10 | 0.00 | - | 5 | 10 | 34.49% |
| PNC240920C00140000 | 2024-02-02 1:28PM EDT | 140.00 | 16.35 | 15.40 | 17.30 | 0.00 | - | 1 | 4 | 23.41% |
| PNC240920C00145000 | 2024-04-24 3:49PM EDT | 145.00 | 19.70 | 16.00 | 16.80 | 0.00 | - | 3 | 98 | 31.69% |
| PNC240920C00150000 | 2024-04-19 1:16PM EDT | 150.00 | 12.92 | 12.50 | 13.40 | 0.00 | - | 4 | 385 | 29.91% |
| PNC240920C00155000 | 2024-04-22 10:48AM EDT | 155.00 | 10.90 | 10.20 | 10.60 | 0.00 | - | 1 | 109 | 28.91% |
| PNC240920C00160000 | 2024-04-30 9:33AM EDT | 160.00 | 8.31 | 7.80 | 8.20 | 0.00 | - | 4 | 61 | 28.06% |
| PNC240920C00165000 | 2024-04-15 9:59AM EDT | 165.00 | 6.50 | 6.00 | 6.20 | 0.00 | - | 1 | 355 | 27.33% |
| PNC240920C00170000 | 2024-04-29 12:42PM EDT | 170.00 | 5.50 | 4.40 | 4.70 | 0.00 | - | 3 | 63 | 27.06% |
| PNC240920C00175000 | 2024-04-30 12:08PM EDT | 175.00 | 3.26 | 3.20 | 3.50 | 0.00 | - | 3 | 120 | 26.81% |
| PNC240920C00180000 | 2024-04-29 10:14AM EDT | 180.00 | 3.00 | 2.30 | 2.55 | 0.00 | - | 1 | 110 | 26.54% |
| PNC240920C00185000 | 2024-04-08 10:37AM EDT | 185.00 | 3.60 | 1.55 | 1.80 | 0.00 | - | 6 | 33 | 26.18% |
| PNC240920C00190000 | 2024-04-22 12:44PM EDT | 190.00 | 1.50 | 1.10 | 1.25 | 0.00 | - | 1 | 24 | 25.89% |
| PNC240920C00195000 | 2024-04-23 10:25AM EDT | 195.00 | 1.17 | 0.75 | 0.90 | 0.00 | - | 1 | 26 | 25.95% |
| PNC240920C00200000 | 2024-03-01 11:28AM EDT | 200.00 | 0.70 | 1.45 | 1.75 | 0.00 | - | 3 | 27 | 33.03% |
| PNC240920C00210000 | 2024-04-17 11:21AM EDT | 210.00 | 0.15 | 0.20 | 0.40 | 0.00 | - | 2 | 14 | 27.15% |
| PNC240920C00230000 | 2024-03-06 10:30AM EDT | 230.00 | 0.30 | 0.15 | 0.25 | 0.00 | - | 10 | 10 | 30.98% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC240920P00075000 | 2024-04-10 9:30AM EDT | 75.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 3 | 53.61% |
| PNC240920P00080000 | 2024-04-30 10:29AM EDT | 80.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 1 | 11 | 50.88% |
| PNC240920P00090000 | 2024-01-23 11:55AM EDT | 90.00 | 1.03 | 0.75 | 0.95 | 0.00 | - | 3 | 9 | 53.08% |
| PNC240920P00095000 | 2024-04-11 9:54AM EDT | 95.00 | 0.53 | 0.25 | 0.40 | 0.00 | - | 10 | 21 | 41.94% |
| PNC240920P00100000 | 2024-03-11 2:51PM EDT | 100.00 | 0.88 | 0.55 | 0.70 | 0.00 | - | 64 | 91 | 42.38% |
| PNC240920P00105000 | 2024-04-11 10:21AM EDT | 105.00 | 0.90 | 0.45 | 0.60 | 0.00 | - | 10 | 26 | 37.13% |
| PNC240920P00110000 | 2024-04-17 3:38PM EDT | 110.00 | 1.23 | 0.60 | 0.75 | 0.00 | - | 10 | 63 | 34.95% |
| PNC240920P00115000 | 2024-03-19 1:04PM EDT | 115.00 | 1.75 | 1.45 | 1.60 | 0.00 | - | 1 | 0 | 37.67% |
| PNC240920P00120000 | 2024-04-29 12:50PM EDT | 120.00 | 1.15 | 1.15 | 1.35 | 0.00 | - | 1 | 86 | 31.87% |
| PNC240920P00125000 | 2024-04-17 10:58AM EDT | 125.00 | 3.10 | 1.60 | 1.80 | 0.00 | - | 4 | 37 | 30.40% |
| PNC240920P00130000 | 2024-04-26 1:41PM EDT | 130.00 | 2.05 | 2.25 | 2.45 | 0.00 | - | 1 | 428 | 29.22% |
| PNC240920P00135000 | 2024-04-30 11:06AM EDT | 135.00 | 3.04 | 3.10 | 3.30 | 0.00 | - | 1 | 214 | 28.09% |
| PNC240920P00140000 | 2024-04-29 9:55AM EDT | 140.00 | 3.70 | 4.20 | 4.40 | 0.00 | - | 6 | 65 | 27.00% |
| PNC240920P00145000 | 2024-04-29 1:20PM EDT | 145.00 | 5.10 | 5.60 | 5.90 | 0.00 | - | 9 | 222 | 26.22% |
| PNC240920P00150000 | 2024-04-26 11:28AM EDT | 150.00 | 6.70 | 7.40 | 7.70 | 0.00 | - | 1 | 52 | 25.31% |
| PNC240920P00155000 | 2024-04-29 10:33AM EDT | 155.00 | 8.60 | 9.60 | 9.90 | 0.00 | - | 3 | 65 | 24.43% |
| PNC240920P00160000 | 2024-04-29 10:28AM EDT | 160.00 | 11.00 | 12.20 | 12.60 | 0.00 | - | 5 | 104 | 23.79% |
| PNC240920P00165000 | 2024-05-01 3:00PM EDT | 165.00 | 14.00 | 15.20 | 17.60 | +0.20 | +1.45% | 100 | 143 | 28.39% |
| PNC240920P00170000 | 2024-04-24 2:05PM EDT | 170.00 | 16.60 | 17.30 | 20.60 | 0.00 | - | 1 | 12 | 26.72% |
© 2024 Yahoo. All rights reserved.