UK markets open in 6 hours 42 minutes
NIKKEI 225
38,274.05 0.00 (0.00%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.26 +0.26 (+0.33%) GOLD FUTURES
2,333.90 +22.90 (+0.99%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,531.89 -1,819.68 (-3.76%)
The PNC Financial Services Group, Inc. (PNC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC240503C00130000 | 2024-04-16 11:36AM EDT | 130.00 | 18.02 | 22.80 | 26.20 | 0.00 | - | - | 0 | 156.25% |
| PNC240503C00140000 | 2024-04-22 10:12AM EDT | 140.00 | 14.06 | 13.00 | 16.20 | 0.00 | - | 2 | 15 | 105.57% |
| PNC240503C00141000 | 2024-04-16 10:06AM EDT | 141.00 | 6.00 | 12.30 | 15.10 | 0.00 | - | - | 2 | 104.30% |
| PNC240503C00142000 | 2024-04-16 9:43AM EDT | 142.00 | 6.30 | 11.40 | 14.10 | 0.00 | - | - | 5 | 100.44% |
| PNC240503C00143000 | 2024-04-16 9:44AM EDT | 143.00 | 5.70 | 9.90 | 13.20 | 0.00 | - | - | 7 | 85.89% |
| PNC240503C00144000 | 2024-04-17 3:08PM EDT | 144.00 | 5.31 | 8.80 | 12.20 | 0.00 | - | - | 2 | 77.88% |
| PNC240503C00145000 | 2024-04-18 11:36AM EDT | 145.00 | 5.70 | 7.80 | 11.10 | 0.00 | - | - | 7 | 69.92% |
| PNC240503C00146000 | 2024-04-22 11:24AM EDT | 146.00 | 8.35 | 7.40 | 10.00 | 0.00 | - | - | 3 | 73.93% |
| PNC240503C00147000 | 2024-04-16 9:44AM EDT | 147.00 | 3.50 | 5.90 | 9.20 | 0.00 | - | - | 3 | 62.21% |
| PNC240503C00148000 | 2024-04-30 10:09AM EDT | 148.00 | 7.24 | 5.60 | 7.90 | 0.00 | - | 1 | 5 | 62.84% |
| PNC240503C00149000 | 2024-04-24 10:15AM EDT | 149.00 | 9.25 | 3.70 | 5.70 | 0.00 | - | 1 | 83 | 54.64% |
| PNC240503C00150000 | 2024-04-30 10:09AM EDT | 150.00 | 5.37 | 4.20 | 4.60 | 0.00 | - | 1 | 266 | 44.92% |
| PNC240503C00152500 | 2024-04-30 12:29PM EDT | 152.50 | 2.75 | 2.25 | 2.55 | +0.20 | +7.84% | 1 | 174 | 37.74% |
| PNC240503C00155000 | 2024-05-01 3:03PM EDT | 155.00 | 2.20 | 0.95 | 1.15 | +1.05 | +91.30% | 52 | 77 | 35.25% |
| PNC240503C00157500 | 2024-05-01 11:00AM EDT | 157.50 | 0.50 | 0.30 | 0.45 | +0.05 | +11.11% | 12 | 97 | 35.74% |
| PNC240503C00160000 | 2024-05-01 2:24PM EDT | 160.00 | 0.10 | 0.10 | 0.20 | -0.05 | -33.33% | 121 | 491 | 39.26% |
| PNC240503C00162500 | 2024-05-01 3:18PM EDT | 162.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 133 | 43.56% |
| PNC240503C00165000 | 2024-05-01 12:19PM EDT | 165.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 172 | 47.27% |
| PNC240503C00170000 | 2024-04-24 9:40AM EDT | 170.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 581 | 81.05% |
| PNC240503C00175000 | 2024-04-16 12:49PM EDT | 175.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 72.66% |
| PNC240503C00180000 | 2024-03-28 2:56PM EDT | 180.00 | 0.62 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 131.64% |
| PNC240503C00185000 | 2024-04-09 12:55PM EDT | 185.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | - | 1 | 169.53% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC240503P00115000 | 2024-04-15 2:35PM EDT | 115.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 10 | 256.25% |
| PNC240503P00125000 | 2024-04-25 12:26PM EDT | 125.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 30 | 8 | 195.70% |
| PNC240503P00130000 | 2024-04-29 3:43PM EDT | 130.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 13 | 94.53% |
| PNC240503P00135000 | 2024-04-17 10:07AM EDT | 135.00 | 0.34 | 0.00 | 1.35 | 0.00 | - | 8 | 8 | 137.31% |
| PNC240503P00137000 | 2024-04-24 10:05AM EDT | 137.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 2 | 96.88% |
| PNC240503P00138000 | 2024-04-25 3:31PM EDT | 138.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 7 | 91.99% |
| PNC240503P00139000 | 2024-04-26 10:01AM EDT | 139.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 1 | 84.96% |
| PNC240503P00140000 | 2024-04-26 10:01AM EDT | 140.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 189 | 82.13% |
| PNC240503P00141000 | 2024-04-19 9:41AM EDT | 141.00 | 0.61 | 0.00 | 0.05 | 0.00 | - | 10 | 52 | 53.13% |
| PNC240503P00142000 | 2024-04-16 2:09PM EDT | 142.00 | 1.60 | 0.00 | 0.05 | 0.00 | - | - | 16 | 54.69% |
| PNC240503P00143000 | 2024-04-23 12:57PM EDT | 143.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 2 | 22 | 50.39% |
| PNC240503P00144000 | 2024-04-30 1:45PM EDT | 144.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 39 | 52.54% |
| PNC240503P00145000 | 2024-04-29 2:06PM EDT | 145.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 39 | 48.05% |
| PNC240503P00146000 | 2024-04-30 2:05PM EDT | 146.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 49 | 43.56% |
| PNC240503P00147000 | 2024-04-25 3:48PM EDT | 147.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 5 | 34 | 39.06% |
| PNC240503P00148000 | 2024-04-30 2:38PM EDT | 148.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 14 | 37.79% |
| PNC240503P00149000 | 2024-04-30 12:04PM EDT | 149.00 | 0.32 | 0.05 | 0.20 | 0.00 | - | 3 | 29 | 35.45% |
| PNC240503P00150000 | 2024-05-01 2:57PM EDT | 150.00 | 0.10 | 0.20 | 0.40 | -0.40 | -80.00% | 19 | 84 | 37.79% |
| PNC240503P00152500 | 2024-04-30 3:03PM EDT | 152.50 | 1.25 | 0.70 | 0.90 | 0.00 | - | 7 | 56 | 33.74% |
| PNC240503P00155000 | 2024-05-01 12:14PM EDT | 155.00 | 1.00 | 1.85 | 2.10 | -0.95 | -48.72% | 28 | 131 | 33.69% |
| PNC240503P00157500 | 2024-05-01 3:26PM EDT | 157.50 | 2.38 | 3.60 | 5.50 | -0.47 | -16.49% | 7 | 60 | 51.95% |
| PNC240503P00160000 | 2024-05-01 11:47AM EDT | 160.00 | 6.04 | 5.40 | 6.30 | +2.57 | +74.06% | 1 | 14 | 43.12% |
| PNC240503P00162500 | 2024-04-25 12:00PM EDT | 162.50 | 7.18 | 6.40 | 8.70 | 0.00 | - | - | 5 | 49.41% |
| PNC240503P00165000 | 2024-04-26 3:23PM EDT | 165.00 | 7.91 | 9.70 | 12.10 | 0.00 | - | 2 | 0 | 98.93% |
| PNC240503P00167500 | 2024-04-26 3:23PM EDT | 167.50 | 10.34 | 11.50 | 14.70 | 0.00 | - | 2 | 0 | 115.58% |
© 2024 Yahoo. All rights reserved.