UK markets closed
NIKKEI 225
38,460.08 +907.92 (+2.42%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.91 -0.45 (-0.54%) GOLD FUTURES
2,334.70 -7.40 (-0.32%) DOW
38,449.69 -54.00 (-0.14%) Bitcoin GBP
51,466.10 -1,937.57 (-3.63%)
The PNC Financial Services Group, Inc. (PNC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:20PM EDT. Market open.
Strike:140.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC240426C00140000 | 2024-04-11 1:30PM EDT | 2024-04-26 | 15.30 | 16.30 | 17.90 | 0.00 | - | 20 | 0 | 72.66% |
| PNC240503C00140000 | 2024-04-22 10:12AM EDT | 2024-05-03 | 14.06 | 16.90 | 18.90 | 0.00 | - | 2 | 15 | 66.14% |
| PNC240510C00140000 | 2024-04-23 1:45PM EDT | 2024-05-10 | 17.89 | 16.70 | 19.00 | 0.00 | - | 2 | 2 | 52.12% |
| PNC240517C00140000 | 2024-04-17 11:27AM EDT | 2024-05-17 | 8.90 | 16.30 | 18.40 | 0.00 | - | 1 | 113 | 36.04% |
| PNC240621C00140000 | 2024-04-23 10:46AM EDT | 2024-06-21 | 19.05 | 19.60 | 20.10 | 0.00 | - | 2 | 270 | 35.19% |
| PNC240719C00140000 | 2024-04-16 11:47AM EDT | 2024-07-19 | 13.80 | 20.80 | 21.80 | 0.00 | - | 3 | 6 | 36.78% |
| PNC240816C00140000 | 2024-04-16 10:07AM EDT | 2024-08-16 | 12.80 | 21.40 | 22.80 | 0.00 | - | 4 | 20 | 35.67% |
| PNC240920C00140000 | 2024-02-02 1:28PM EDT | 2024-09-20 | 16.35 | 15.40 | 17.30 | 0.00 | - | 1 | 4 | 0.00% |
| PNC241115C00140000 | 2024-04-16 9:48AM EDT | 2024-11-15 | 16.27 | 24.40 | 25.20 | 0.00 | - | - | 2 | 32.90% |
| PNC241220C00140000 | 2024-03-06 10:51AM EDT | 2024-12-20 | 20.13 | 24.90 | 25.30 | 0.00 | - | 1 | 6 | 30.66% |
| PNC250117C00140000 | 2024-04-16 9:33AM EDT | 2025-01-17 | 19.35 | 25.80 | 26.90 | 0.00 | - | 5 | 305 | 32.53% |
| PNC250620C00140000 | 2024-04-17 9:30AM EDT | 2025-06-20 | 24.00 | 29.40 | 30.40 | 0.00 | - | 4 | 6 | 31.92% |
| PNC260116C00140000 | 2024-03-20 10:46AM EDT | 2026-01-16 | 28.66 | 29.40 | 31.00 | 0.00 | - | 1 | 17 | 26.91% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC240426P00140000 | 2024-04-19 3:49PM EDT | 2024-04-26 | 0.10 | 0.00 | 0.05 | 0.00 | - | 161 | 152 | 56.25% |
| PNC240503P00140000 | 2024-04-23 12:57PM EDT | 2024-05-03 | 0.07 | 0.05 | 0.10 | 0.00 | - | 2 | 220 | 37.79% |
| PNC240510P00140000 | 2024-04-23 10:05AM EDT | 2024-05-10 | 0.19 | 0.10 | 0.15 | 0.00 | - | 2 | 30 | 31.10% |
| PNC240517P00140000 | 2024-04-23 1:21PM EDT | 2024-05-17 | 0.25 | 0.20 | 0.30 | -0.10 | -28.57% | 1 | 11,043 | 30.08% |
| PNC240524P00140000 | 2024-04-24 9:42AM EDT | 2024-05-24 | 0.35 | 0.30 | 0.45 | -0.28 | -44.44% | 1 | 205 | 29.05% |
| PNC240531P00140000 | 2024-04-23 2:06PM EDT | 2024-05-31 | 0.55 | 0.45 | 0.50 | 0.00 | - | 1 | 3 | 26.93% |
| PNC240621P00140000 | 2024-04-24 2:25PM EDT | 2024-06-21 | 1.00 | 0.90 | 1.00 | -0.10 | -9.09% | 1 | 2,000 | 26.17% |
| PNC240719P00140000 | 2024-04-23 11:10AM EDT | 2024-07-19 | 2.15 | 2.10 | 2.20 | -0.20 | -8.51% | 2 | 173 | 28.32% |
| PNC240816P00140000 | 2024-04-24 10:41AM EDT | 2024-08-16 | 2.94 | 2.85 | 2.95 | -0.26 | -8.12% | 1 | 51 | 27.78% |
| PNC240920P00140000 | 2024-04-23 11:48AM EDT | 2024-09-20 | 3.85 | 3.70 | 3.90 | 0.00 | - | 6 | 63 | 27.58% |
| PNC241115P00140000 | 2024-04-16 1:55PM EDT | 2024-11-15 | 9.00 | 5.40 | 5.80 | 0.00 | - | 4 | 8 | 28.70% |
| PNC241220P00140000 | 2024-04-23 3:59PM EDT | 2024-12-20 | 6.20 | 6.10 | 6.30 | 0.00 | - | 1 | 32 | 27.75% |
| PNC250117P00140000 | 2024-04-23 1:37PM EDT | 2025-01-17 | 7.19 | 6.90 | 7.20 | 0.00 | - | 4 | 292 | 28.29% |
| PNC260116P00140000 | 2024-02-13 1:38PM EDT | 2026-01-16 | 19.00 | 16.90 | 17.80 | 0.00 | - | 10 | 14 | 33.19% |
© 2024 Yahoo. All rights reserved.