UK markets close in 3 hours 32 minutes

The PNC Financial Services Group, Inc. (PNC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
150.73-0.86 (-0.57%)
At close: 04:00PM EDT
150.70 -0.03 (-0.02%)
Pre-market: 07:50AM EDT
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PNC220930C001420002022-09-23 12:33PM EDT142.009.500.000.000.00-220.00%
PNC220930C001450002022-09-28 10:16AM EDT145.005.300.000.000.00-550.00%
PNC220930C001460002022-09-28 2:21PM EDT146.005.700.000.000.00-90950.00%
PNC220930C001470002022-09-28 10:08AM EDT147.004.030.000.000.00-1120.00%
PNC220930C001490002022-09-29 10:22AM EDT149.002.000.000.000.00-19200.00%
PNC220930C001500002022-09-29 10:56AM EDT150.001.950.000.000.00-22650.00%
PNC220930C001525002022-09-29 3:46PM EDT152.500.700.000.000.00-172336.25%
PNC220930C001550002022-09-29 3:46PM EDT155.000.150.000.000.00-355912.50%
PNC220930C001575002022-09-28 11:03AM EDT157.500.250.000.000.00-710825.00%
PNC220930C001600002022-09-28 12:30PM EDT160.000.070.000.000.00-12625.00%
PNC220930C001625002022-09-29 10:03AM EDT162.500.030.000.000.00-55825.00%
PNC220930C001650002022-09-28 10:20AM EDT165.000.070.000.000.00-16950.00%
PNC220930C001675002022-09-29 10:20AM EDT167.500.060.000.000.00-38150.00%
PNC220930C001700002022-09-26 1:33PM EDT170.000.080.000.000.00-53350.00%
PNC220930C001725002022-09-29 11:45AM EDT172.500.050.000.000.00-117750.00%
PNC220930C001750002022-09-29 10:24AM EDT175.000.050.000.000.00-12750.00%
PNC220930C001775002022-09-15 2:08PM EDT177.500.410.000.000.00-3450.00%
PNC220930C001800002022-09-15 12:28PM EDT180.000.250.000.000.00-22050.00%
PNC220930C001825002022-09-15 1:19PM EDT182.500.150.000.000.00-2450.00%
PNC220930C001850002022-08-25 12:47PM EDT185.000.630.000.200.00-1105185.16%
PNC220930C001900002022-08-22 12:19PM EDT190.000.250.000.750.00-11254.49%
PNC220930C002400002022-09-08 11:18AM EDT240.000.050.000.000.00--850.00%
PNC220930C002450002022-09-27 10:22AM EDT245.000.010.000.000.00-5040950.00%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PNC220930P000900002022-09-01 1:43PM EDT90.000.050.000.000.00--1250.00%
PNC220930P000950002022-09-29 10:52AM EDT95.000.010.000.000.00-15047350.00%
PNC220930P001000002022-09-29 9:30AM EDT100.000.010.000.000.00-144450.00%
PNC220930P001050002022-09-29 10:28AM EDT105.000.010.000.000.00-3331,16150.00%
PNC220930P001150002022-09-22 1:35PM EDT115.000.050.000.000.00-62150.00%
PNC220930P001200002022-09-27 9:34AM EDT120.000.050.000.000.00-15127550.00%
PNC220930P001250002022-09-27 3:48PM EDT125.000.050.000.000.00-3124350.00%
PNC220930P001270002022-09-27 2:56PM EDT127.000.070.000.000.00-11250.00%
PNC220930P001300002022-09-26 1:25PM EDT130.000.200.000.000.00-144350.00%
PNC220930P001320002022-09-23 10:44AM EDT132.000.200.000.000.00-101050.00%
PNC220930P001330002022-09-28 3:58PM EDT133.000.040.000.000.00-82750.00%
PNC220930P001350002022-09-27 12:08PM EDT135.000.200.050.000.00-256891.41%
PNC220930P001360002022-09-23 2:52PM EDT136.000.450.000.000.00-1150.00%
PNC220930P001400002022-09-29 3:39PM EDT140.000.050.000.000.00-176425.00%
PNC220930P001420002022-09-29 9:39AM EDT142.000.250.000.000.00-156125.00%
PNC220930P001440002022-09-27 3:32PM EDT144.001.400.000.000.00-113825.00%
PNC220930P001450002022-09-29 2:37PM EDT145.000.180.000.000.00-28325.00%
PNC220930P001460002022-09-28 10:22AM EDT146.001.050.000.000.00-82512.50%
PNC220930P001470002022-09-29 3:46PM EDT147.000.330.000.000.00-10216412.50%
PNC220930P001480002022-09-29 10:56AM EDT148.000.850.000.000.00-7612712.50%
PNC220930P001490002022-09-29 11:48AM EDT149.000.950.000.000.00-69726.25%
PNC220930P001500002022-09-29 3:59PM EDT150.001.050.000.000.00-81963.13%
PNC220930P001525002022-09-29 9:46AM EDT152.503.520.000.000.00-11660.00%
PNC220930P001550002022-09-29 11:45AM EDT155.004.470.000.000.00-11620.00%
PNC220930P001575002022-09-29 11:24AM EDT157.507.520.000.000.00-1590.00%
PNC220930P001600002022-09-28 12:52PM EDT160.009.030.000.000.00-110.00%
PNC220930P001625002022-09-23 11:27AM EDT162.5010.850.000.000.00-1000.00%
PNC220930P001650002022-09-26 10:31AM EDT165.0014.190.000.000.00-3050.00%
PNC220930P001675002022-09-21 9:32AM EDT167.505.400.000.000.00-500.00%
PNC220930P001700002022-09-07 3:41PM EDT170.0011.200.000.000.00-170.00%
PNC220930P001750002022-09-07 10:11AM EDT175.0018.830.000.000.00-360.00%