The PNC Financial Services Group, Inc. (PNC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC220930C00142000 | 2022-09-23 12:33PM EDT | 142.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| PNC220930C00145000 | 2022-09-28 10:16AM EDT | 145.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| PNC220930C00146000 | 2022-09-28 2:21PM EDT | 146.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 90 | 95 | 0.00% |
| PNC220930C00147000 | 2022-09-28 10:08AM EDT | 147.00 | 4.03 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| PNC220930C00149000 | 2022-09-29 10:22AM EDT | 149.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 19 | 20 | 0.00% |
| PNC220930C00150000 | 2022-09-29 10:56AM EDT | 150.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 22 | 65 | 0.00% |
| PNC220930C00152500 | 2022-09-29 3:46PM EDT | 152.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 17 | 233 | 6.25% |
| PNC220930C00155000 | 2022-09-29 3:46PM EDT | 155.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 35 | 59 | 12.50% |
| PNC220930C00157500 | 2022-09-28 11:03AM EDT | 157.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 7 | 108 | 25.00% |
| PNC220930C00160000 | 2022-09-28 12:30PM EDT | 160.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 25.00% |
| PNC220930C00162500 | 2022-09-29 10:03AM EDT | 162.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 58 | 25.00% |
| PNC220930C00165000 | 2022-09-28 10:20AM EDT | 165.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 50.00% |
| PNC220930C00167500 | 2022-09-29 10:20AM EDT | 167.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 81 | 50.00% |
| PNC220930C00170000 | 2022-09-26 1:33PM EDT | 170.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 33 | 50.00% |
| PNC220930C00172500 | 2022-09-29 11:45AM EDT | 172.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 77 | 50.00% |
| PNC220930C00175000 | 2022-09-29 10:24AM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 50.00% |
| PNC220930C00177500 | 2022-09-15 2:08PM EDT | 177.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 50.00% |
| PNC220930C00180000 | 2022-09-15 12:28PM EDT | 180.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 50.00% |
| PNC220930C00182500 | 2022-09-15 1:19PM EDT | 182.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| PNC220930C00185000 | 2022-08-25 12:47PM EDT | 185.00 | 0.63 | 0.00 | 0.20 | 0.00 | - | 1 | 105 | 185.16% |
| PNC220930C00190000 | 2022-08-22 12:19PM EDT | 190.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 254.49% |
| PNC220930C00240000 | 2022-09-08 11:18AM EDT | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 8 | 50.00% |
| PNC220930C00245000 | 2022-09-27 10:22AM EDT | 245.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 409 | 50.00% |
Putsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC220930P00090000 | 2022-09-01 1:43PM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 12 | 50.00% |
| PNC220930P00095000 | 2022-09-29 10:52AM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 150 | 473 | 50.00% |
| PNC220930P00100000 | 2022-09-29 9:30AM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 444 | 50.00% |
| PNC220930P00105000 | 2022-09-29 10:28AM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 333 | 1,161 | 50.00% |
| PNC220930P00115000 | 2022-09-22 1:35PM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 21 | 50.00% |
| PNC220930P00120000 | 2022-09-27 9:34AM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 151 | 275 | 50.00% |
| PNC220930P00125000 | 2022-09-27 3:48PM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 31 | 243 | 50.00% |
| PNC220930P00127000 | 2022-09-27 2:56PM EDT | 127.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 50.00% |
| PNC220930P00130000 | 2022-09-26 1:25PM EDT | 130.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 14 | 43 | 50.00% |
| PNC220930P00132000 | 2022-09-23 10:44AM EDT | 132.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| PNC220930P00133000 | 2022-09-28 3:58PM EDT | 133.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 27 | 50.00% |
| PNC220930P00135000 | 2022-09-27 12:08PM EDT | 135.00 | 0.20 | 0.05 | 0.00 | 0.00 | - | 25 | 68 | 91.41% |
| PNC220930P00136000 | 2022-09-23 2:52PM EDT | 136.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| PNC220930P00140000 | 2022-09-29 3:39PM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 17 | 64 | 25.00% |
| PNC220930P00142000 | 2022-09-29 9:39AM EDT | 142.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 15 | 61 | 25.00% |
| PNC220930P00144000 | 2022-09-27 3:32PM EDT | 144.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 11 | 38 | 25.00% |
| PNC220930P00145000 | 2022-09-29 2:37PM EDT | 145.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 83 | 25.00% |
| PNC220930P00146000 | 2022-09-28 10:22AM EDT | 146.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 8 | 25 | 12.50% |
| PNC220930P00147000 | 2022-09-29 3:46PM EDT | 147.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 102 | 164 | 12.50% |
| PNC220930P00148000 | 2022-09-29 10:56AM EDT | 148.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 76 | 127 | 12.50% |
| PNC220930P00149000 | 2022-09-29 11:48AM EDT | 149.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 69 | 72 | 6.25% |
| PNC220930P00150000 | 2022-09-29 3:59PM EDT | 150.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 8 | 196 | 3.13% |
| PNC220930P00152500 | 2022-09-29 9:46AM EDT | 152.50 | 3.52 | 0.00 | 0.00 | 0.00 | - | 11 | 66 | 0.00% |
| PNC220930P00155000 | 2022-09-29 11:45AM EDT | 155.00 | 4.47 | 0.00 | 0.00 | 0.00 | - | 11 | 62 | 0.00% |
| PNC220930P00157500 | 2022-09-29 11:24AM EDT | 157.50 | 7.52 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 0.00% |
| PNC220930P00160000 | 2022-09-28 12:52PM EDT | 160.00 | 9.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| PNC220930P00162500 | 2022-09-23 11:27AM EDT | 162.50 | 10.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PNC220930P00165000 | 2022-09-26 10:31AM EDT | 165.00 | 14.19 | 0.00 | 0.00 | 0.00 | - | 30 | 5 | 0.00% |
| PNC220930P00167500 | 2022-09-21 9:32AM EDT | 167.50 | 5.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PNC220930P00170000 | 2022-09-07 3:41PM EDT | 170.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| PNC220930P00175000 | 2022-09-07 10:11AM EDT | 175.00 | 18.83 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
© 2022 Yahoo. All rights reserved.
