The PNC Financial Services Group, Inc. (PNC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:125.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC231208C00125000 | 2023-12-01 1:27PM EST | 2023-12-08 | 13.24 | 12.60 | 16.00 | +6.49 | +96.15% | 2 | 19 | 56.35% |
| PNC231215C00125000 | 2023-12-01 11:01AM EST | 2023-12-15 | 13.72 | 13.30 | 15.70 | +5.04 | +58.06% | 8 | 356 | 64.60% |
| PNC231222C00125000 | 2023-12-01 1:02PM EST | 2023-12-22 | 13.76 | 13.30 | 15.80 | +6.07 | +78.93% | 1 | 55 | 53.25% |
| PNC231229C00125000 | 2023-12-01 1:02PM EST | 2023-12-29 | 13.98 | 13.10 | 16.30 | +5.88 | +72.59% | 2 | 11 | 50.68% |
| PNC240119C00125000 | 2023-12-01 2:48PM EST | 2024-01-19 | 15.45 | 14.80 | 16.20 | +3.95 | +34.35% | 25 | 1,689 | 37.31% |
| PNC240216C00125000 | 2023-11-29 3:50PM EST | 2024-02-16 | 11.03 | 15.80 | 17.20 | 0.00 | - | 2 | 455 | 35.06% |
| PNC240315C00125000 | 2023-11-29 9:33AM EST | 2024-03-15 | 16.00 | 17.20 | 18.10 | +5.00 | +45.45% | 5 | 574 | 33.88% |
| PNC240517C00125000 | 2023-12-01 10:37AM EST | 2024-05-17 | 18.60 | 19.00 | 19.80 | +5.55 | +42.53% | 4 | 252 | 32.27% |
| PNC240621C00125000 | 2023-12-01 11:59AM EST | 2024-06-21 | 18.38 | 19.70 | 20.30 | +2.97 | +19.27% | 2 | 122 | 30.78% |
| PNC250117C00125000 | 2023-11-30 12:36PM EST | 2025-01-17 | 23.90 | 24.00 | 24.60 | +3.50 | +17.16% | 1 | 372 | 29.94% |
| PNC260116C00125000 | 2023-11-30 3:55PM EST | 2026-01-16 | 28.00 | 27.50 | 30.40 | +2.90 | +11.55% | 1 | 18 | 29.83% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC231208P00125000 | 2023-12-01 11:26AM EST | 2023-12-08 | 0.06 | 0.05 | 0.10 | -0.06 | -50.00% | 7 | 283 | 45.12% |
| PNC231215P00125000 | 2023-12-01 2:44PM EST | 2023-12-15 | 0.19 | 0.15 | 0.25 | -0.36 | -65.45% | 12 | 343 | 36.77% |
| PNC231222P00125000 | 2023-11-29 2:51PM EST | 2023-12-22 | 0.81 | 0.25 | 0.35 | 0.00 | - | 3 | 60 | 32.03% |
| PNC231229P00125000 | 2023-12-01 12:21PM EST | 2023-12-29 | 0.50 | 0.40 | 0.50 | -2.40 | -82.76% | 7 | 2 | 30.18% |
| PNC240119P00125000 | 2023-12-01 2:38PM EST | 2024-01-19 | 1.45 | 1.35 | 1.55 | -0.75 | -34.09% | 83 | 853 | 32.45% |
| PNC240216P00125000 | 2023-12-01 2:10PM EST | 2024-02-16 | 2.18 | 2.15 | 2.30 | -1.12 | -33.94% | 11 | 114 | 30.23% |
| PNC240315P00125000 | 2023-12-01 3:37PM EST | 2024-03-15 | 2.95 | 2.85 | 3.00 | -1.60 | -35.16% | 10 | 172 | 29.09% |
| PNC240517P00125000 | 2023-11-24 10:35AM EST | 2024-05-17 | 4.80 | 4.70 | 5.10 | -2.80 | -36.84% | 2 | 49 | 30.04% |
| PNC240621P00125000 | 2023-11-30 9:52AM EST | 2024-06-21 | 6.90 | 5.20 | 5.60 | 0.00 | - | 2 | 167 | 28.78% |
| PNC250117P00125000 | 2023-12-01 12:35PM EST | 2025-01-17 | 9.79 | 9.60 | 10.00 | -1.10 | -10.10% | 4 | 124 | 28.82% |
| PNC260116P00125000 | 2023-09-21 1:49PM EST | 2026-01-16 | 21.28 | 24.70 | 26.90 | 0.00 | - | 5 | 5 | 44.37% |
© 2023 Yahoo. All rights reserved.