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:135.00
Callsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC231215C00135000 | 2023-12-08 12:21PM EST | 2023-12-15 | 5.88 | 6.00 | 6.70 | +0.12 | +2.08% | 12 | 1,000 | 40.28% |
| PNC231222C00135000 | 2023-12-01 12:38PM EST | 2023-12-22 | 5.40 | 6.20 | 7.60 | 0.00 | - | 15 | 74 | 38.70% |
| PNC231229C00135000 | 2023-12-04 3:41PM EST | 2023-12-29 | 7.35 | 6.50 | 7.90 | 0.00 | - | 27 | 24 | 34.20% |
| PNC240105C00135000 | 2023-12-06 10:35AM EST | 2024-01-05 | 8.83 | 7.10 | 7.80 | 0.00 | - | 1 | 4 | 28.87% |
| PNC240112C00135000 | 2023-12-08 12:12PM EST | 2024-01-12 | 7.71 | 7.30 | 8.90 | -0.19 | -2.41% | 1 | 2 | 33.00% |
| PNC240119C00135000 | 2023-12-08 3:43PM EST | 2024-01-19 | 8.45 | 8.30 | 8.60 | +0.32 | +3.94% | 31 | 1,528 | 28.36% |
| PNC240216C00135000 | 2023-12-07 10:58AM EST | 2024-02-16 | 9.45 | 9.40 | 10.30 | 0.00 | - | 1 | 488 | 29.54% |
| PNC240315C00135000 | 2023-12-06 2:35PM EST | 2024-03-15 | 10.90 | 10.80 | 11.10 | 0.00 | - | 2 | 578 | 27.91% |
| PNC240517C00135000 | 2023-12-08 12:57PM EST | 2024-05-17 | 13.05 | 13.10 | 13.40 | -0.13 | -0.99% | 1 | 115 | 28.29% |
| PNC240621C00135000 | 2023-12-07 2:53PM EST | 2024-06-21 | 14.23 | 14.30 | 14.70 | 0.00 | - | 1 | 251 | 28.95% |
| PNC250117C00135000 | 2023-11-30 1:49PM EST | 2025-01-17 | 15.40 | 19.20 | 19.80 | 0.00 | - | 6 | 97 | 29.10% |
| PNC260116C00135000 | 2023-12-08 11:44AM EST | 2026-01-16 | 23.74 | 23.30 | 25.50 | +7.12 | +42.84% | 1 | 5 | 28.42% |
Putsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC231215P00135000 | 2023-12-08 3:25PM EST | 2023-12-15 | 0.30 | 0.25 | 0.35 | -0.25 | -45.45% | 16 | 271 | 26.91% |
| PNC231222P00135000 | 2023-12-06 3:51PM EST | 2023-12-22 | 1.19 | 0.55 | 0.65 | 0.00 | - | 1 | 1 | 23.58% |
| PNC231229P00135000 | 2023-12-06 12:55PM EST | 2023-12-29 | 1.24 | 0.85 | 1.05 | 0.00 | - | 202 | 202 | 23.46% |
| PNC240112P00135000 | 2023-12-01 10:41AM EST | 2024-01-12 | 3.90 | 1.50 | 2.05 | 0.00 | - | 6 | 5 | 25.29% |
| PNC240119P00135000 | 2023-12-08 9:31AM EST | 2024-01-19 | 2.90 | 2.80 | 2.90 | -0.50 | -14.71% | 17 | 1,296 | 28.20% |
| PNC240216P00135000 | 2023-12-08 2:35PM EST | 2024-02-16 | 4.10 | 3.80 | 4.00 | -0.30 | -6.82% | 3 | 170 | 26.77% |
| PNC240315P00135000 | 2023-12-07 10:16AM EST | 2024-03-15 | 5.10 | 4.70 | 5.00 | 0.00 | - | 1 | 85 | 26.34% |
| PNC240517P00135000 | 2023-12-08 11:18AM EST | 2024-05-17 | 7.30 | 7.00 | 7.40 | -0.10 | -1.35% | 3 | 93 | 27.37% |
| PNC240621P00135000 | 2023-12-06 3:54PM EST | 2024-06-21 | 8.80 | 7.80 | 8.20 | 0.00 | - | 11 | 231 | 26.86% |
| PNC250117P00135000 | 2023-11-17 3:58PM EST | 2025-01-17 | 12.50 | 12.50 | 13.30 | -4.44 | -26.21% | 4 | 425 | 27.66% |
| PNC260116P00135000 | 2023-12-06 2:22PM EST | 2026-01-16 | 17.85 | 17.00 | 18.80 | 0.00 | - | 1 | 91 | 27.14% |
© 2023 Yahoo. All rights reserved.