UK markets closed

The PNC Financial Services Group, Inc. (PNC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
165.39-0.78 (-0.47%)
At close: 04:00PM EST
164.73 -0.66 (-0.40%)
After hours: 07:55PM EST
In the money
Show:ListStraddle
Callsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PNC230210C001470002023-01-19 11:05AM EST147.004.8017.9019.500.00--5454.88%
PNC230210C001480002023-01-19 10:53AM EST148.003.9016.2018.700.00--1677.56%
PNC230210C001490002023-01-20 2:19PM EST149.005.8015.1017.600.00-3372.36%
PNC230210C001500002023-01-19 3:54PM EST150.003.3014.9016.700.00--250.59%
PNC230210C001525002023-02-03 3:53PM EST152.5013.0012.5014.00-0.71-5.18%19459.28%
PNC230210C001550002023-02-03 3:12PM EST155.0010.4310.1011.10+0.77+7.97%311643.85%
PNC230210C001575002023-02-03 12:55PM EST157.509.317.808.70+2.41+34.93%22738.01%
PNC230210C001600002023-02-03 3:12PM EST160.005.915.706.50-0.69-10.45%127534.33%
PNC230210C001625002023-02-03 3:46PM EST162.503.663.704.30-0.84-18.67%85228.74%
PNC230210C001650002023-02-03 12:29PM EST165.003.332.252.45+0.88+35.92%77624.66%
PNC230210C001675002023-02-03 3:04PM EST167.501.001.051.25-0.60-37.50%2214923.29%
PNC230210C001700002023-02-03 2:28PM EST170.000.580.350.50-0.07-10.77%46821.83%
PNC230210C001725002023-02-01 12:10PM EST172.500.300.100.200.00-11222.07%
PNC230210C001750002023-01-25 1:30PM EST175.000.190.000.150.00-17225.88%
PNC230210C001800002023-01-24 3:43PM EST180.000.360.002.150.00-1158.64%
PNC230210C001825002023-01-06 2:47PM EST182.500.400.002.150.00-1164.80%
PNC230210C001850002023-01-25 1:30PM EST185.000.120.002.150.00-1470.70%
Putsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PNC230210P001150002023-01-18 2:11PM EST115.000.050.002.150.00-1415178.91%
PNC230210P001200002023-01-10 1:06PM EST120.000.200.002.150.00-40161.82%
PNC230210P001250002023-01-18 9:43AM EST125.000.150.002.150.00-22145.22%
PNC230210P001350002023-02-02 11:10AM EST135.000.050.000.350.00-22177.05%
PNC230210P001380002023-02-02 11:09AM EST138.000.050.000.350.00-1469.92%
PNC230210P001400002023-02-01 3:06PM EST140.000.050.000.350.00-34165.23%
PNC230210P001410002023-02-01 3:22PM EST141.000.050.001.500.00-2685.74%
PNC230210P001420002023-01-23 1:36PM EST142.000.300.001.500.00--3582.81%
PNC230210P001450002023-02-03 3:21PM EST145.000.050.050.700.00-106762.50%
PNC230210P001460002023-02-03 2:12PM EST146.000.150.000.15-0.40-72.73%110149.81%
PNC230210P001470002023-01-23 1:48PM EST147.000.570.000.350.00-31456.45%
PNC230210P001480002023-01-31 10:24AM EST148.000.200.002.150.00-13972.75%
PNC230210P001490002023-01-30 3:51PM EST149.000.300.002.150.00-115569.63%
PNC230210P001500002023-02-03 2:04PM EST150.000.070.050.15-0.20-74.07%17140.72%
PNC230210P001525002023-01-31 2:52PM EST152.500.200.050.150.00-12734.96%
PNC230210P001550002023-02-03 3:53PM EST155.000.150.100.20-0.29-65.91%182131.15%
PNC230210P001575002023-02-03 3:17PM EST157.500.260.200.35-0.15-36.59%91628.96%
PNC230210P001600002023-02-03 3:14PM EST160.000.500.450.60-0.11-18.03%615126.56%
PNC230210P001625002023-02-03 1:51PM EST162.501.050.851.10-0.40-27.59%18924.93%
PNC230210P001650002023-02-03 3:58PM EST165.001.901.701.95-0.05-2.56%139523.44%
PNC230210P001675002023-01-12 11:01AM EST167.505.603.003.400.00--023.76%
PNC230210P001700002023-01-27 12:14PM EST170.006.104.905.500.00-1127.66%