The PNC Financial Services Group, Inc. (PNC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor22 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC230922C00080000 | 2023-09-15 1:27PM EDT | 80.00 | 46.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PNC230922C00110000 | 2023-09-06 2:55PM EDT | 110.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PNC230922C00112000 | 2023-08-25 12:20PM EDT | 112.00 | 8.23 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| PNC230922C00113000 | 2023-09-05 10:30AM EDT | 113.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PNC230922C00114000 | 2023-09-06 11:46AM EDT | 114.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PNC230922C00116000 | 2023-09-14 1:24PM EDT | 116.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PNC230922C00117000 | 2023-09-14 11:16AM EDT | 117.00 | 9.64 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PNC230922C00118000 | 2023-09-13 2:54PM EDT | 118.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PNC230922C00119000 | 2023-09-14 11:16AM EDT | 119.00 | 7.79 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PNC230922C00120000 | 2023-09-20 12:27PM EDT | 120.00 | 5.16 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PNC230922C00121000 | 2023-09-20 3:17PM EDT | 121.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PNC230922C00122000 | 2023-09-20 1:43PM EDT | 122.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PNC230922C00123000 | 2023-09-19 10:05AM EDT | 123.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PNC230922C00124000 | 2023-09-20 12:22PM EDT | 124.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.20% |
| PNC230922C00125000 | 2023-09-20 3:07PM EDT | 125.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 3.13% |
| PNC230922C00126000 | 2023-09-20 2:58PM EDT | 126.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| PNC230922C00127000 | 2023-09-20 3:29PM EDT | 127.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| PNC230922C00128000 | 2023-09-20 10:47AM EDT | 128.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| PNC230922C00129000 | 2023-09-20 11:35AM EDT | 129.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PNC230922C00130000 | 2023-09-20 12:00PM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| PNC230922C00131000 | 2023-09-19 10:51AM EDT | 131.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| PNC230922C00132000 | 2023-09-15 3:43PM EDT | 132.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PNC230922C00133000 | 2023-09-14 9:46AM EDT | 133.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PNC230922C00134000 | 2023-09-20 9:49AM EDT | 134.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PNC230922C00135000 | 2023-09-05 10:42AM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PNC230922C00136000 | 2023-08-09 1:16PM EDT | 136.00 | 1.95 | 0.00 | 0.05 | 0.00 | - | - | 2 | 56.25% |
| PNC230922C00137000 | 2023-08-08 11:09AM EDT | 137.00 | 1.80 | 0.00 | 0.10 | 0.00 | - | - | 1 | 66.41% |
| PNC230922C00138000 | 2023-08-21 10:32AM EDT | 138.00 | 0.44 | 0.00 | 0.05 | 0.00 | - | 2 | 7 | 64.06% |
| PNC230922C00139000 | 2023-08-11 10:44AM EDT | 139.00 | 1.30 | 0.00 | 0.05 | 0.00 | - | - | 410 | 67.97% |
| PNC230922C00140000 | 2023-08-24 11:47AM EDT | 140.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| PNC230922C00142000 | 2023-08-17 1:48PM EDT | 142.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 2 | 0 | 78.13% |
| PNC230922C00143000 | 2023-08-15 10:31AM EDT | 143.00 | 0.34 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 82.03% |
| PNC230922C00144000 | 2023-09-11 9:30AM EDT | 144.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PNC230922C00145000 | 2023-08-15 11:47AM EDT | 145.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 89.06% |
| PNC230922C00150000 | 2023-09-06 1:08PM EDT | 150.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor22 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC230922P00080000 | 2023-08-18 2:17PM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 228.13% |
| PNC230922P00085000 | 2023-09-06 3:27PM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| PNC230922P00090000 | 2023-09-06 11:19AM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| PNC230922P00095000 | 2023-09-11 11:02AM EDT | 95.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PNC230922P00100000 | 2023-09-11 2:03PM EDT | 100.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| PNC230922P00104000 | 2023-09-08 10:19AM EDT | 104.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| PNC230922P00105000 | 2023-09-07 3:57PM EDT | 105.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| PNC230922P00106000 | 2023-09-15 1:38PM EDT | 106.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PNC230922P00107000 | 2023-09-12 10:46AM EDT | 107.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PNC230922P00108000 | 2023-09-12 10:59AM EDT | 108.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| PNC230922P00109000 | 2023-09-11 11:02AM EDT | 109.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PNC230922P00110000 | 2023-09-15 3:08PM EDT | 110.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| PNC230922P00111000 | 2023-09-18 10:50AM EDT | 111.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| PNC230922P00112000 | 2023-09-13 10:00AM EDT | 112.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PNC230922P00113000 | 2023-09-18 1:13PM EDT | 113.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PNC230922P00114000 | 2023-09-19 3:53PM EDT | 114.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PNC230922P00115000 | 2023-09-20 12:27PM EDT | 115.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| PNC230922P00116000 | 2023-09-20 3:30PM EDT | 116.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| PNC230922P00117000 | 2023-09-14 1:26PM EDT | 117.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PNC230922P00118000 | 2023-09-19 2:12PM EDT | 118.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| PNC230922P00119000 | 2023-09-19 11:24AM EDT | 119.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PNC230922P00120000 | 2023-09-20 10:39AM EDT | 120.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PNC230922P00121000 | 2023-09-20 3:27PM EDT | 121.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| PNC230922P00122000 | 2023-09-20 1:14PM EDT | 122.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| PNC230922P00123000 | 2023-09-20 2:52PM EDT | 123.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| PNC230922P00124000 | 2023-09-20 3:42PM EDT | 124.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| PNC230922P00125000 | 2023-09-20 3:04PM EDT | 125.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| PNC230922P00126000 | 2023-09-20 9:48AM EDT | 126.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PNC230922P00127000 | 2023-09-18 12:14PM EDT | 127.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| PNC230922P00128000 | 2023-09-14 3:47PM EDT | 128.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PNC230922P00129000 | 2023-09-07 9:31AM EDT | 129.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PNC230922P00130000 | 2023-08-24 10:13AM EDT | 130.00 | 10.38 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PNC230922P00131000 | 2023-08-08 12:20PM EDT | 131.00 | 5.90 | 14.10 | 14.50 | 0.00 | - | - | 0 | 276.76% |
| PNC230922P00132000 | 2023-08-14 3:47PM EDT | 132.00 | 7.20 | 7.60 | 9.30 | 0.00 | - | 6 | 0 | 72.07% |
| PNC230922P00134000 | 2023-08-15 11:04AM EDT | 134.00 | 10.25 | 7.40 | 7.90 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
