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:130.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC240503C00130000 | 2024-04-16 11:36AM EDT | 2024-05-03 | 18.02 | 24.60 | 28.40 | 0.00 | - | - | 0 | 83.11% |
| PNC240517C00130000 | 2024-04-11 12:46PM EDT | 2024-05-17 | 25.20 | 25.00 | 28.60 | 0.00 | - | 90 | 10 | 54.64% |
| PNC240621C00130000 | 2024-04-26 2:45PM EDT | 2024-06-21 | 29.00 | 26.00 | 29.40 | +9.20 | +46.46% | 5 | 216 | 54.49% |
| PNC240719C00130000 | 2024-04-11 10:35AM EDT | 2024-07-19 | 24.55 | 26.40 | 29.20 | 0.00 | - | 1 | 28 | 43.42% |
| PNC240816C00130000 | 2024-03-28 12:53PM EDT | 2024-08-16 | 33.45 | 27.60 | 29.80 | 0.00 | - | 4 | 5 | 40.34% |
| PNC240920C00130000 | 2024-03-14 1:52PM EDT | 2024-09-20 | 24.33 | 25.60 | 27.20 | 0.00 | - | 3 | 17 | 23.27% |
| PNC241220C00130000 | 2024-03-13 12:07PM EDT | 2024-12-20 | 29.70 | 27.00 | 29.70 | 0.00 | - | 1 | 3 | 27.36% |
| PNC250117C00130000 | 2024-04-25 11:09AM EDT | 2025-01-17 | 31.50 | 30.50 | 33.20 | 0.00 | - | 1 | 175 | 35.23% |
| PNC260116C00130000 | 2024-03-13 3:08PM EDT | 2026-01-16 | 35.65 | 33.50 | 37.30 | 0.00 | - | 1 | 30 | 29.32% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC240503P00130000 | 2024-04-26 3:08PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.35 | -0.05 | -50.00% | 10 | 9 | 71.29% |
| PNC240510P00130000 | 2024-04-16 9:55AM EDT | 2024-05-10 | 0.65 | 0.00 | 0.75 | 0.00 | - | - | 10 | 58.30% |
| PNC240517P00130000 | 2024-04-25 2:18PM EDT | 2024-05-17 | 0.10 | 0.05 | 0.15 | 0.00 | - | 32 | 404 | 40.09% |
| PNC240524P00130000 | 2024-04-19 3:49PM EDT | 2024-05-24 | 0.32 | 0.00 | 0.30 | 0.00 | - | 200 | 200 | 39.40% |
| PNC240531P00130000 | 2024-04-23 2:33PM EDT | 2024-05-31 | 0.24 | 0.05 | 0.35 | 0.00 | - | 1 | 2 | 36.35% |
| PNC240621P00130000 | 2024-04-24 12:03PM EDT | 2024-06-21 | 0.40 | 0.30 | 0.40 | 0.00 | - | 1 | 844 | 29.54% |
| PNC240719P00130000 | 2024-04-25 3:40PM EDT | 2024-07-19 | 1.01 | 0.90 | 1.05 | 0.00 | - | 1 | 246 | 30.49% |
| PNC240816P00130000 | 2024-04-22 2:10PM EDT | 2024-08-16 | 1.73 | 1.45 | 1.65 | 0.00 | - | 20 | 35 | 30.20% |
| PNC240920P00130000 | 2024-04-26 1:41PM EDT | 2024-09-20 | 2.05 | 2.10 | 2.25 | -1.95 | -48.75% | 1 | 428 | 29.22% |
| PNC241115P00130000 | 2024-04-17 1:04PM EDT | 2024-11-15 | 5.80 | 3.50 | 3.70 | 0.00 | - | 10 | 20 | 30.02% |
| PNC241220P00130000 | 2024-04-25 2:43PM EDT | 2024-12-20 | 4.00 | 4.00 | 4.20 | -0.20 | -4.76% | 3 | 19 | 29.23% |
| PNC250117P00130000 | 2024-04-26 10:27AM EDT | 2025-01-17 | 4.70 | 4.70 | 5.00 | -0.35 | -6.93% | 6 | 122 | 29.84% |
| PNC260116P00130000 | 2024-04-22 12:34PM EDT | 2026-01-16 | 11.27 | 10.10 | 11.00 | 0.00 | - | 1 | 24 | 29.06% |
© 2024 Yahoo. All rights reserved.