The PNC Financial Services Group, Inc. (PNC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC240524C00160000 | 2024-05-17 3:42PM EDT | 2024-05-24 | 1.85 | 1.70 | 1.90 | -0.45 | -19.57% | 93 | 158 | 19.43% |
| PNC240531C00160000 | 2024-05-17 3:21PM EDT | 2024-05-31 | 2.85 | 2.40 | 2.65 | -0.25 | -8.06% | 11 | 372 | 19.75% |
| PNC240607C00160000 | 2024-05-16 3:25PM EDT | 2024-06-07 | 3.75 | 3.10 | 3.50 | 0.00 | - | 2 | 56 | 21.67% |
| PNC240614C00160000 | 2024-05-14 3:04PM EDT | 2024-06-14 | 4.30 | 3.70 | 4.60 | 0.00 | - | 78 | 88 | 24.99% |
| PNC240621C00160000 | 2024-05-17 3:06PM EDT | 2024-06-21 | 4.74 | 4.30 | 4.60 | -0.14 | -2.87% | 23 | 566 | 22.35% |
| PNC240719C00160000 | 2024-05-17 3:17PM EDT | 2024-07-19 | 6.52 | 6.30 | 6.70 | -0.18 | -2.69% | 27 | 692 | 24.58% |
| PNC240816C00160000 | 2024-05-17 11:59AM EDT | 2024-08-16 | 8.20 | 7.60 | 7.80 | 0.00 | - | 11 | 179 | 23.90% |
| PNC240920C00160000 | 2024-05-16 11:58AM EDT | 2024-09-20 | 9.92 | 9.20 | 9.50 | 0.00 | - | 1 | 96 | 24.85% |
| PNC241115C00160000 | 2024-04-22 11:21AM EDT | 2024-11-15 | 10.60 | 11.60 | 12.00 | 0.00 | - | 10 | 11 | 26.23% |
| PNC241220C00160000 | 2024-05-16 1:15PM EDT | 2024-12-20 | 13.85 | 12.50 | 15.00 | +0.15 | +1.09% | 1 | 51 | 30.15% |
| PNC250117C00160000 | 2024-04-29 9:30AM EDT | 2025-01-17 | 13.95 | 13.60 | 16.20 | 0.00 | - | 12 | 210 | 30.68% |
| PNC250620C00160000 | 2024-05-17 1:30PM EDT | 2025-06-20 | 19.00 | 17.60 | 18.60 | +0.05 | +0.26% | 2 | 2 | 27.66% |
| PNC260116C00160000 | 2024-05-07 9:33AM EDT | 2026-01-16 | 22.02 | 22.20 | 24.90 | 0.00 | - | 6 | 47 | 30.13% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC240524P00160000 | 2024-05-17 3:47PM EDT | 2024-05-24 | 1.20 | 1.10 | 1.25 | -0.05 | -4.00% | 72 | 81 | 16.02% |
| PNC240531P00160000 | 2024-05-17 3:59PM EDT | 2024-05-31 | 1.85 | 1.65 | 1.95 | +0.10 | +5.71% | 22 | 27 | 16.94% |
| PNC240614P00160000 | 2024-05-15 10:00AM EDT | 2024-06-14 | 3.05 | 2.15 | 3.00 | 0.00 | - | 5 | 6 | 17.93% |
| PNC240621P00160000 | 2024-05-17 2:56PM EDT | 2024-06-21 | 2.95 | 3.20 | 3.40 | -0.15 | -4.84% | 34 | 615 | 18.06% |
| PNC240719P00160000 | 2024-05-17 11:55AM EDT | 2024-07-19 | 5.30 | 5.40 | 5.70 | -0.39 | -6.85% | 7 | 294 | 22.14% |
| PNC240816P00160000 | 2024-05-17 3:43PM EDT | 2024-08-16 | 6.55 | 6.50 | 6.90 | -0.15 | -2.24% | 29 | 137 | 22.19% |
| PNC240920P00160000 | 2024-05-17 11:11AM EDT | 2024-09-20 | 7.40 | 7.50 | 7.90 | -0.38 | -4.88% | 9 | 211 | 21.53% |
| PNC241220P00160000 | 2024-05-13 2:39PM EDT | 2024-12-20 | 12.30 | 9.00 | 11.30 | 0.00 | - | 40 | 49 | 23.33% |
| PNC250117P00160000 | 2024-05-16 10:18AM EDT | 2025-01-17 | 12.31 | 11.60 | 12.30 | 0.00 | - | 1 | 231 | 23.88% |
| PNC250620P00160000 | 2024-05-17 10:41AM EDT | 2025-06-20 | 15.00 | 14.80 | 15.70 | -0.50 | -3.23% | 1 | 10 | 23.83% |
| PNC260116P00160000 | 2024-05-16 12:22PM EDT | 2026-01-16 | 19.60 | 18.60 | 20.00 | 0.00 | - | 1 | 11 | 24.56% |
© 2024 Yahoo. All rights reserved.