The PNC Financial Services Group, Inc. (PNC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC241220C00095000 | 2024-03-12 12:38PM EDT | 95.00 | 57.55 | 58.50 | 61.80 | 0.00 | - | 5 | 5 | 51.03% |
| PNC241220C00100000 | 2024-03-06 1:44PM EDT | 100.00 | 54.15 | 56.40 | 60.30 | 0.00 | - | 1 | 1 | 53.89% |
| PNC241220C00125000 | 2024-04-24 12:54PM EDT | 125.00 | 37.04 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| PNC241220C00130000 | 2024-03-13 12:07PM EDT | 130.00 | 29.70 | 27.00 | 29.70 | 0.00 | - | 1 | 3 | 32.64% |
| PNC241220C00135000 | 2024-03-07 3:26PM EDT | 135.00 | 24.00 | 28.00 | 29.40 | 0.00 | - | 1 | 38 | 40.11% |
| PNC241220C00140000 | 2024-03-06 10:51AM EDT | 140.00 | 20.13 | 24.90 | 25.30 | 0.00 | - | 1 | 6 | 37.35% |
| PNC241220C00145000 | 2024-03-12 11:24AM EDT | 145.00 | 19.11 | 19.50 | 19.90 | 0.00 | - | 1 | 8 | 31.53% |
| PNC241220C00150000 | 2024-04-12 3:22PM EDT | 150.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 10 | 75 | 0.00% |
| PNC241220C00155000 | 2024-04-17 2:41PM EDT | 155.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 10 | 21 | 0.20% |
| PNC241220C00160000 | 2024-04-30 2:25PM EDT | 160.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 8 | 48 | 1.56% |
| PNC241220C00165000 | 2024-04-15 9:49AM EDT | 165.00 | 9.93 | 0.00 | 0.00 | 0.00 | - | 1 | 94 | 1.56% |
| PNC241220C00170000 | 2024-04-29 12:02PM EDT | 170.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 3.13% |
| PNC241220C00175000 | 2024-04-30 3:46PM EDT | 175.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 5 | 55 | 3.13% |
| PNC241220C00180000 | 2024-04-18 10:36AM EDT | 180.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 3.13% |
| PNC241220C00185000 | 2024-04-17 12:54PM EDT | 185.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 6.25% |
| PNC241220C00190000 | 2024-04-30 1:22PM EDT | 190.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 3 | 45 | 6.25% |
| PNC241220C00195000 | 2024-04-26 1:45PM EDT | 195.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 6.25% |
| PNC241220C00200000 | 2024-04-19 12:50PM EDT | 200.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 6.25% |
| PNC241220C00210000 | 2024-04-08 10:34AM EDT | 210.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 6.25% |
| PNC241220C00220000 | 2024-03-13 2:18PM EDT | 220.00 | 0.90 | 0.75 | 0.90 | 0.00 | - | - | 1 | 27.60% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC241220P00075000 | 2024-04-30 9:30AM EDT | 75.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 25.00% |
| PNC241220P00080000 | 2024-03-20 3:09PM EDT | 80.00 | 0.62 | 0.45 | 0.65 | 0.00 | - | 3 | 6 | 46.66% |
| PNC241220P00085000 | 2024-03-18 9:44AM EDT | 85.00 | 1.00 | 0.70 | 0.90 | 0.00 | - | 3 | 15 | 45.72% |
| PNC241220P00090000 | 2024-02-05 10:30AM EDT | 90.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 12.50% |
| PNC241220P00095000 | 2024-04-17 10:04AM EDT | 95.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 12 | 38 | 12.50% |
| PNC241220P00100000 | 2024-04-25 3:12PM EDT | 100.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 12.50% |
| PNC241220P00105000 | 2024-04-24 9:55AM EDT | 105.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 11 | 17 | 12.50% |
| PNC241220P00110000 | 2024-04-16 1:47PM EDT | 110.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 6.25% |
| PNC241220P00115000 | 2024-04-16 9:46AM EDT | 115.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 6 | 40 | 6.25% |
| PNC241220P00120000 | 2024-05-01 2:40PM EDT | 120.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 6.25% |
| PNC241220P00125000 | 2024-04-26 1:51PM EDT | 125.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 4 | 19 | 6.25% |
| PNC241220P00130000 | 2024-04-26 9:41AM EDT | 130.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 3 | 22 | 6.25% |
| PNC241220P00135000 | 2024-04-26 1:51PM EDT | 135.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 3.13% |
| PNC241220P00140000 | 2024-04-23 3:59PM EDT | 140.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 3.13% |
| PNC241220P00145000 | 2024-03-11 12:24PM EDT | 145.00 | 11.40 | 9.40 | 9.90 | 0.00 | - | 6 | 12 | 29.32% |
| PNC241220P00150000 | 2024-04-15 11:21AM EDT | 150.00 | 12.85 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 0.78% |
| PNC241220P00155000 | 2024-03-20 2:50PM EDT | 155.00 | 14.60 | 13.90 | 14.30 | 0.00 | - | 10 | 43 | 28.06% |
| PNC241220P00160000 | 2024-04-17 10:19AM EDT | 160.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| PNC241220P00165000 | 2024-05-01 12:35PM EDT | 165.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 5 | 54 | 0.00% |
© 2024 Yahoo. All rights reserved.