UK markets close in 5 hours 46 minutes

The PNC Financial Services Group, Inc. (PNC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
153.74+5.93 (+4.01%)
At close: 04:00PM EST
153.00 -0.74 (-0.48%)
Pre-market: 04:24AM EST
In the money
Show:ListStraddle
Callsfor8 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PNC240308C001340002024-02-21 9:43AM EST134.008.200.000.000.00--00.00%
PNC240308C001350002024-02-21 10:09AM EST135.009.300.000.000.00--00.00%
PNC240308C001370002024-02-21 9:35AM EST137.006.300.000.000.00--00.00%
PNC240308C001380002024-02-21 9:33AM EST138.006.000.000.000.00--00.00%
PNC240308C001390002024-02-22 9:54AM EST139.009.600.000.000.00-1000.00%
PNC240308C001400002024-03-04 3:20PM EST140.0014.500.000.000.00-600.00%
PNC240308C001410002024-02-28 2:36PM EST141.005.900.000.000.00-800.00%
PNC240308C001420002024-02-28 9:37AM EST142.005.400.000.000.00--00.00%
PNC240308C001430002024-02-28 10:05AM EST143.005.500.000.000.00-100.00%
PNC240308C001440002024-03-04 1:31PM EST144.0011.300.000.000.00-500.00%
PNC240308C001450002024-03-04 3:23PM EST145.009.500.000.000.00-200.00%
PNC240308C001460002024-03-01 2:58PM EST146.003.500.000.000.00-800.00%
PNC240308C001470002024-03-01 2:13PM EST147.002.850.000.000.00-1600.00%
PNC240308C001480002024-03-04 2:36PM EST148.006.700.000.000.00-1000.00%
PNC240308C001490002024-03-04 2:13PM EST149.006.100.000.000.00-800.00%
PNC240308C001500002024-03-04 2:44PM EST150.005.200.000.000.00-2800.00%
PNC240308C001525002024-03-04 3:53PM EST152.502.990.000.000.00-9400.00%
PNC240308C001550002024-03-04 2:44PM EST155.002.170.000.000.00-13601.56%
PNC240308C001575002024-03-04 3:37PM EST157.501.000.000.000.00-16606.25%
PNC240308C001600002024-03-04 3:41PM EST160.000.590.000.000.00-90012.50%
PNC240308C001625002024-03-04 3:12PM EST162.500.350.000.000.00-32012.50%
PNC240308C001650002024-03-04 1:03PM EST165.000.300.000.000.00-13012.50%
PNC240308C001675002024-03-04 12:56PM EST167.500.150.000.000.00-11025.00%
PNC240308C001700002024-02-09 12:28PM EST170.000.100.000.000.00-1025.00%
PNC240308C001725002024-03-04 1:03PM EST172.500.050.000.000.00-1025.00%
PNC240308C001750002024-02-06 3:10PM EST175.000.150.000.000.00--025.00%
PNC240308C001800002024-03-04 2:35PM EST180.000.350.000.000.00-40025.00%
PNC240308C001850002024-02-06 3:23PM EST185.000.050.000.000.00--050.00%
Putsfor8 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PNC240308P000800002024-02-01 11:24AM EST80.000.050.000.050.00--2228.13%
PNC240308P001100002024-02-07 9:44AM EST110.000.100.000.000.00--050.00%
PNC240308P001200002024-02-16 1:49PM EST120.000.060.000.000.00-5050.00%
PNC240308P001250002024-02-21 11:57AM EST125.000.100.000.000.00-5050.00%
PNC240308P001270002024-03-04 11:02AM EST127.000.030.000.000.00-3050.00%
PNC240308P001280002024-03-04 11:56AM EST128.000.030.000.000.00-4050.00%
PNC240308P001290002024-03-04 10:34AM EST129.000.040.000.000.00-4050.00%
PNC240308P001300002024-02-29 12:31PM EST130.000.050.000.000.00-1025.00%
PNC240308P001310002024-02-26 2:18PM EST131.000.100.000.000.00-1025.00%
PNC240308P001320002024-02-26 11:08AM EST132.000.110.000.000.00-1025.00%
PNC240308P001330002024-02-22 3:08PM EST133.000.280.000.000.00-6025.00%
PNC240308P001350002024-03-04 3:59PM EST135.000.020.000.000.00-10025.00%
PNC240308P001370002024-03-04 10:34AM EST137.000.070.000.000.00-4025.00%
PNC240308P001380002024-03-04 11:02AM EST138.000.060.000.000.00-3025.00%
PNC240308P001390002024-03-04 9:42AM EST139.000.100.000.000.00-2025.00%
PNC240308P001400002024-03-04 3:59PM EST140.000.070.000.000.00-40025.00%
PNC240308P001410002024-03-04 10:04AM EST141.000.070.000.000.00-1025.00%
PNC240308P001420002024-03-04 1:39PM EST142.000.070.000.000.00-4012.50%
PNC240308P001430002024-03-04 12:16PM EST143.000.100.000.000.00-306012.50%
PNC240308P001440002024-03-04 11:30AM EST144.000.110.000.000.00-10012.50%
PNC240308P001450002024-03-04 3:34PM EST145.000.150.000.000.00-57012.50%
PNC240308P001460002024-03-04 12:20PM EST146.000.160.000.000.00-10012.50%
PNC240308P001470002024-03-04 3:55PM EST147.000.280.000.000.00-6012.50%
PNC240308P001480002024-03-04 3:15PM EST148.000.290.000.000.00-61006.25%
PNC240308P001490002024-03-04 3:55PM EST149.000.600.000.000.00-2706.25%
PNC240308P001500002024-03-04 3:55PM EST150.000.800.000.000.00-39506.25%
PNC240308P001525002024-03-04 3:59PM EST152.501.600.000.000.00-4301.56%
PNC240308P001550002024-03-04 3:59PM EST155.002.850.000.000.00-5100.00%
PNC240308P001600002024-03-04 12:40PM EST160.004.950.000.000.00-800.00%