The PNC Financial Services Group, Inc. (PNC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC220603C00149000 | 2022-05-20 12:03PM EDT | 149.00 | 7.50 | 24.30 | 26.60 | 0.00 | - | 6 | 6 | 79.00% |
| PNC220603C00152500 | 2022-05-26 12:20PM EDT | 152.50 | 21.57 | 20.50 | 24.10 | 0.00 | - | 20 | 3 | 93.46% |
| PNC220603C00155000 | 2022-05-26 10:55AM EDT | 155.00 | 18.55 | 18.70 | 20.60 | 0.00 | - | 5 | 6 | 63.48% |
| PNC220603C00157500 | 2022-05-26 3:35PM EDT | 157.50 | 15.99 | 16.30 | 18.20 | 0.00 | - | 10 | 21 | 59.57% |
| PNC220603C00160000 | 2022-05-25 11:12AM EDT | 160.00 | 7.50 | 14.20 | 15.80 | 0.00 | - | 2 | 22 | 55.13% |
| PNC220603C00162500 | 2022-05-26 3:32PM EDT | 162.50 | 11.25 | 11.90 | 13.30 | 0.00 | - | 5 | 64 | 48.19% |
| PNC220603C00165000 | 2022-05-27 3:55PM EDT | 165.00 | 10.05 | 10.20 | 11.00 | +6.25 | +164.47% | 10 | 42 | 44.63% |
| PNC220603C00167500 | 2022-05-27 11:37AM EDT | 167.50 | 6.55 | 7.70 | 8.40 | +2.25 | +52.33% | 3 | 31 | 35.50% |
| PNC220603C00170000 | 2022-05-27 2:38PM EDT | 170.00 | 5.15 | 5.70 | 6.30 | +1.05 | +25.61% | 17 | 90 | 33.08% |
| PNC220603C00175000 | 2022-05-27 3:59PM EDT | 175.00 | 2.45 | 2.45 | 2.70 | -0.10 | -3.92% | 7 | 532 | 27.66% |
| PNC220603C00180000 | 2022-05-27 3:59PM EDT | 180.00 | 0.62 | 0.45 | 0.80 | -0.03 | -4.62% | 9 | 57 | 25.95% |
| PNC220603C00185000 | 2022-05-26 11:24AM EDT | 185.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 4 | 22 | 33.99% |
| PNC220603C00190000 | 2022-05-06 11:07AM EDT | 190.00 | 0.37 | 0.00 | 1.00 | 0.00 | - | 2 | 2 | 55.03% |
| PNC220603C00200000 | 2022-04-25 10:01AM EDT | 200.00 | 0.43 | 0.00 | 4.80 | 0.00 | - | - | 1 | 101.29% |
Putsfor3 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC220603P00115000 | 2022-05-23 3:10PM EDT | 115.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 21 | 26 | 121.88% |
| PNC220603P00130000 | 2022-05-23 1:29PM EDT | 130.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 2 | 14 | 89.45% |
| PNC220603P00135000 | 2022-05-26 1:18PM EDT | 135.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 79.30% |
| PNC220603P00140000 | 2022-05-27 10:55AM EDT | 140.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 30 | 8 | 73.05% |
| PNC220603P00144000 | 2022-05-19 3:45PM EDT | 144.00 | 1.30 | 0.00 | 0.65 | 0.00 | - | - | 2 | 82.52% |
| PNC220603P00145000 | 2022-05-26 10:12AM EDT | 145.00 | 0.12 | 0.00 | 0.65 | -0.05 | -29.41% | 10 | 18 | 80.08% |
| PNC220603P00146000 | 2022-05-20 10:16AM EDT | 146.00 | 1.35 | 0.00 | 0.30 | 0.00 | - | 12 | 21 | 67.58% |
| PNC220603P00147000 | 2022-05-20 10:16AM EDT | 147.00 | 1.50 | 0.00 | 0.20 | 0.00 | - | 12 | 12 | 61.33% |
| PNC220603P00148000 | 2022-05-23 10:18AM EDT | 148.00 | 0.90 | 0.00 | 0.75 | 0.00 | - | 6 | 6 | 75.10% |
| PNC220603P00149000 | 2022-05-23 10:17AM EDT | 149.00 | 1.00 | 0.00 | 0.50 | 0.00 | - | 1 | 37 | 66.99% |
| PNC220603P00150000 | 2022-05-26 1:18PM EDT | 150.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | 4 | 33 | 58.98% |
| PNC220603P00152500 | 2022-05-23 10:49AM EDT | 152.50 | 1.35 | 0.05 | 0.35 | 0.00 | - | 2 | 8 | 56.45% |
| PNC220603P00155000 | 2022-05-27 1:11PM EDT | 155.00 | 0.15 | 0.05 | 0.25 | -0.11 | -42.31% | 21 | 67 | 53.22% |
| PNC220603P00160000 | 2022-05-27 1:43PM EDT | 160.00 | 0.35 | 0.10 | 0.30 | -0.12 | -25.53% | 12 | 26 | 43.46% |
| PNC220603P00165000 | 2022-05-27 1:43PM EDT | 165.00 | 0.61 | 0.25 | 0.55 | -0.19 | -23.75% | 10 | 24 | 37.28% |
| PNC220603P00170000 | 2022-05-27 10:37AM EDT | 170.00 | 1.50 | 0.90 | 1.15 | -0.30 | -16.67% | 45 | 21 | 31.79% |
| PNC220603P00175000 | 2022-05-27 3:44PM EDT | 175.00 | 2.70 | 1.60 | 2.75 | -9.92 | -78.61% | 1 | 4 | 28.70% |
© 2022 Yahoo. All rights reserved.
