UK markets open in 4 hours 37 minutes

The PNC Financial Services Group, Inc. (PNC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
146.57-0.13 (-0.09%)
At close: 04:00PM EST
146.50 -0.07 (-0.05%)
After hours: 07:48PM EST
In the money
Show:ListStraddle
Callsfor23 February 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PNC240223C001350002024-02-07 9:34AM EST135.0014.709.4012.700.00-10117.53%
PNC240223C001390002024-02-05 10:30AM EST139.008.805.509.100.00--2101.90%
PNC240223C001400002024-02-21 2:22PM EST140.005.805.108.10-3.20-35.56%12394.14%
PNC240223C001410002024-02-21 3:49PM EST141.005.405.006.50-2.00-27.03%5468.41%
PNC240223C001420002024-02-21 9:59AM EST142.001.753.205.50-4.45-71.77%401661.04%
PNC240223C001430002024-02-21 11:21AM EST143.002.603.904.20-2.90-52.73%38344.58%
PNC240223C001440002024-02-21 3:16PM EST144.002.403.103.40-1.68-41.18%287342.77%
PNC240223C001450002024-02-21 3:35PM EST145.001.902.452.65-1.55-44.93%3711040.77%
PNC240223C001460002024-02-21 2:16PM EST146.001.301.802.00-1.43-52.38%305039.36%
PNC240223C001470002024-02-21 3:35PM EST147.001.001.301.45-0.60-37.50%272738.18%
PNC240223C001480002024-02-21 1:48PM EST148.000.700.851.05-0.50-41.67%394438.38%
PNC240223C001490002024-02-21 3:57PM EST149.000.600.550.75-0.52-46.43%56738.87%
PNC240223C001500002024-02-21 2:46PM EST150.000.400.350.50-0.25-38.46%4818238.57%
PNC240223C001525002024-02-21 10:47AM EST152.500.050.050.20-0.25-83.33%631940.82%
PNC240223C001550002024-02-21 2:11PM EST155.000.030.000.05-0.07-70.00%1512839.84%
PNC240223C001575002024-02-21 2:11PM EST157.500.010.000.10-0.03-75.00%1212655.47%
PNC240223C001600002024-02-16 1:46PM EST160.000.060.000.050.00-214752.34%
PNC240223C001650002024-02-05 10:27AM EST165.000.100.001.350.00-121124.61%
PNC240223C001700002024-02-06 3:10PM EST170.000.100.001.300.00-214145.22%
PNC240223C001750002024-02-06 3:23PM EST175.000.050.001.350.00-3737167.19%
PNC240223C001800002024-01-08 3:39PM EST180.000.400.000.700.00-1012162.50%
Putsfor23 February 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PNC240223P000800002024-02-02 9:39AM EST80.000.450.000.050.00-11303.13%
PNC240223P001050002024-02-02 1:23PM EST105.000.080.000.100.00-12189.06%
PNC240223P001100002024-02-07 3:13PM EST110.000.050.002.100.00--7283.89%
PNC240223P001150002024-01-12 10:22AM EST115.000.200.000.750.00--2196.68%
PNC240223P001200002024-02-13 11:53AM EST120.000.050.000.300.00-140141.41%
PNC240223P001250002024-02-02 9:30AM EST125.000.400.000.150.00-1118104.30%
PNC240223P001300002024-02-16 12:51PM EST130.000.050.000.100.00-71876.95%
PNC240223P001310002024-02-12 10:52AM EST131.000.100.000.100.00-1272.66%
PNC240223P001320002024-02-12 12:35PM EST132.000.100.000.150.00--173.05%
PNC240223P001350002024-02-20 9:49AM EST135.000.050.000.050.00-1011350.39%
PNC240223P001360002024-02-21 9:41AM EST136.000.450.000.05+0.37+462.50%594251.56%
PNC240223P001370002024-02-21 2:32PM EST137.000.050.000.05-0.03-37.50%71766647.27%
PNC240223P001380002024-02-21 1:01PM EST138.000.100.000.10-0.10-50.00%17015448.63%
PNC240223P001390002024-02-21 3:21PM EST139.000.100.000.10-0.03-23.08%1441543.95%
PNC240223P001400002024-02-21 1:41PM EST140.000.170.050.15-0.03-15.00%45719642.77%
PNC240223P001410002024-02-21 1:02PM EST141.000.350.050.20+0.15+75.00%146740.53%
PNC240223P001420002024-02-21 1:09PM EST142.000.500.200.30+0.24+92.31%1292639.55%
PNC240223P001430002024-02-21 3:36PM EST143.000.550.300.45+0.10+22.22%546738.77%
PNC240223P001440002024-02-21 2:32PM EST144.000.900.450.65+0.17+23.29%23072037.79%
PNC240223P001450002024-02-21 3:36PM EST145.001.150.750.95+0.30+35.29%11919337.50%
PNC240223P001460002024-02-21 3:36PM EST146.001.631.101.35+0.24+17.27%88137.50%
PNC240223P001470002024-02-21 1:38PM EST147.001.851.601.800.00-174436.35%
PNC240223P001480002024-02-20 3:34PM EST148.007.002.152.40+4.65+197.87%26036.43%
PNC240223P001490002024-02-20 2:17PM EST149.002.902.953.200.00-12739.40%
PNC240223P001500002024-02-21 1:17PM EST150.004.953.603.90+2.47+99.60%53937.60%
PNC240223P001525002024-02-16 10:45AM EST152.504.315.606.600.00-211859.81%
PNC240223P001550002024-02-01 10:03AM EST155.008.007.3010.500.00-2866.31%