UK markets closed
NIKKEI 225
37,552.16 +113.55 (+0.30%) HANG SENG
16,828.93 +317.24 (+1.92%) CRUDE OIL
83.31 +1.41 (+1.72%) GOLD FUTURES
2,337.10 -9.30 (-0.40%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,390.46 -117.64 (-0.22%)
The PNC Financial Services Group, Inc. (PNC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC240426C00160000 | 2024-04-23 3:21PM EDT | 2024-04-26 | 0.68 | 0.50 | 0.65 | +0.23 | +51.11% | 82 | 925 | 23.56% |
| PNC240503C00160000 | 2024-04-23 3:14PM EDT | 2024-05-03 | 1.70 | 1.60 | 1.75 | +0.50 | +41.67% | 6 | 420 | 25.31% |
| PNC240510C00160000 | 2024-04-23 1:52PM EDT | 2024-05-10 | 2.50 | 2.30 | 2.40 | +0.65 | +35.14% | 23 | 8 | 24.63% |
| PNC240517C00160000 | 2024-04-23 3:01PM EDT | 2024-05-17 | 3.30 | 3.00 | 3.10 | +0.95 | +40.43% | 33 | 1,017 | 25.26% |
| PNC240524C00160000 | 2024-04-23 3:42PM EDT | 2024-05-24 | 3.61 | 3.50 | 3.70 | +0.52 | +16.83% | 27 | 15 | 25.60% |
| PNC240531C00160000 | 2024-04-22 2:27PM EDT | 2024-05-31 | 3.78 | 3.80 | 4.20 | +0.24 | +6.78% | 6 | 9 | 25.65% |
| PNC240621C00160000 | 2024-04-23 2:32PM EDT | 2024-06-21 | 5.97 | 5.40 | 5.60 | +1.13 | +23.35% | 95 | 303 | 26.20% |
| PNC240719C00160000 | 2024-04-23 12:36PM EDT | 2024-07-19 | 7.28 | 7.30 | 7.50 | +0.78 | +12.00% | 29 | 551 | 27.80% |
| PNC240816C00160000 | 2024-04-23 2:51PM EDT | 2024-08-16 | 8.90 | 8.50 | 8.60 | +1.00 | +12.66% | 32 | 109 | 27.31% |
| PNC240920C00160000 | 2024-04-22 11:44AM EDT | 2024-09-20 | 8.50 | 10.00 | 10.20 | 0.00 | - | 1 | 61 | 27.90% |
| PNC241115C00160000 | 2024-04-22 11:21AM EDT | 2024-11-15 | 10.60 | 12.20 | 12.50 | 0.00 | - | 10 | 11 | 28.68% |
| PNC241220C00160000 | 2024-04-23 9:30AM EDT | 2024-12-20 | 13.10 | 13.50 | 13.80 | +2.10 | +19.09% | 35 | 22 | 29.07% |
| PNC250117C00160000 | 2024-04-17 12:18PM EDT | 2025-01-17 | 9.44 | 14.30 | 14.80 | 0.00 | - | 3 | 210 | 29.37% |
| PNC250620C00160000 | 2024-04-08 9:34AM EDT | 2025-06-20 | 18.95 | 18.40 | 19.10 | 0.00 | - | 1 | 2 | 29.81% |
| PNC260116C00160000 | 2024-04-10 2:55PM EDT | 2026-01-16 | 21.50 | 22.80 | 23.70 | 0.00 | - | 6 | 56 | 29.98% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC240426P00160000 | 2024-04-23 2:08PM EDT | 2024-04-26 | 2.66 | 2.85 | 3.30 | -1.84 | -40.89% | 175 | 84 | 28.15% |
| PNC240517P00160000 | 2024-04-22 10:14AM EDT | 2024-05-17 | 5.30 | 5.10 | 5.40 | -2.40 | -31.17% | 1 | 301 | 24.71% |
| PNC240621P00160000 | 2024-04-23 2:53PM EDT | 2024-06-21 | 6.70 | 6.90 | 7.10 | -1.40 | -17.28% | 11 | 583 | 22.70% |
| PNC240719P00160000 | 2024-04-23 2:17PM EDT | 2024-07-19 | 8.80 | 8.90 | 9.10 | -1.10 | -11.11% | 33 | 348 | 25.25% |
| PNC240816P00160000 | 2024-04-22 12:39PM EDT | 2024-08-16 | 11.40 | 9.90 | 10.20 | 0.00 | - | 3 | 79 | 25.10% |
| PNC240920P00160000 | 2024-04-23 10:31AM EDT | 2024-09-20 | 11.10 | 10.90 | 11.10 | -3.60 | -24.49% | 3 | 103 | 24.23% |
| PNC241220P00160000 | 2024-04-17 10:19AM EDT | 2024-12-20 | 19.30 | 13.90 | 14.20 | 0.00 | - | 1 | 32 | 25.20% |
| PNC250117P00160000 | 2024-04-17 12:43PM EDT | 2025-01-17 | 20.80 | 14.70 | 15.00 | 0.00 | - | 1 | 199 | 25.34% |
| PNC250620P00160000 | 2024-04-15 12:00PM EDT | 2025-06-20 | 21.50 | 17.90 | 20.30 | 0.00 | - | - | 1 | 28.07% |
| PNC260116P00160000 | 2023-12-12 12:19PM EDT | 2026-01-16 | 29.26 | 23.70 | 28.20 | 0.00 | - | 9 | 9 | 32.59% |
© 2024 Yahoo. All rights reserved.