The PNC Financial Services Group, Inc. (PNC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC240503C00130000 | 2024-04-16 11:36AM EDT | 130.00 | 18.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PNC240503C00140000 | 2024-04-22 10:12AM EDT | 140.00 | 14.06 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| PNC240503C00141000 | 2024-04-16 10:06AM EDT | 141.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| PNC240503C00142000 | 2024-04-16 9:43AM EDT | 142.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| PNC240503C00143000 | 2024-04-16 9:44AM EDT | 143.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| PNC240503C00144000 | 2024-04-17 3:08PM EDT | 144.00 | 5.31 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| PNC240503C00145000 | 2024-04-18 11:36AM EDT | 145.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| PNC240503C00146000 | 2024-04-22 11:24AM EDT | 146.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| PNC240503C00147000 | 2024-04-16 9:44AM EDT | 147.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| PNC240503C00148000 | 2024-04-30 10:09AM EDT | 148.00 | 7.24 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| PNC240503C00149000 | 2024-04-24 10:15AM EDT | 149.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 0.00% |
| PNC240503C00150000 | 2024-04-30 10:09AM EDT | 150.00 | 5.37 | 0.00 | 0.00 | 0.00 | - | 1 | 266 | 0.00% |
| PNC240503C00152500 | 2024-05-01 9:35AM EDT | 152.50 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 175 | 0.00% |
| PNC240503C00155000 | 2024-05-01 3:03PM EDT | 155.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 52 | 94 | 3.13% |
| PNC240503C00157500 | 2024-05-01 11:00AM EDT | 157.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 12 | 109 | 6.25% |
| PNC240503C00160000 | 2024-05-01 2:24PM EDT | 160.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 121 | 539 | 12.50% |
| PNC240503C00162500 | 2024-05-01 3:18PM EDT | 162.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 139 | 12.50% |
| PNC240503C00165000 | 2024-05-01 12:19PM EDT | 165.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 172 | 25.00% |
| PNC240503C00170000 | 2024-04-24 9:40AM EDT | 170.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 581 | 25.00% |
| PNC240503C00175000 | 2024-04-16 12:49PM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| PNC240503C00180000 | 2024-03-28 2:56PM EDT | 180.00 | 0.62 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 131.64% |
| PNC240503C00185000 | 2024-04-09 12:55PM EDT | 185.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC240503P00115000 | 2024-04-15 2:35PM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| PNC240503P00125000 | 2024-04-25 12:26PM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 8 | 50.00% |
| PNC240503P00130000 | 2024-04-29 3:43PM EDT | 130.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 50.00% |
| PNC240503P00135000 | 2024-04-17 10:07AM EDT | 135.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 50.00% |
| PNC240503P00137000 | 2024-04-24 10:05AM EDT | 137.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| PNC240503P00138000 | 2024-04-25 3:31PM EDT | 138.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
| PNC240503P00139000 | 2024-04-26 10:01AM EDT | 139.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| PNC240503P00140000 | 2024-04-26 10:01AM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 189 | 25.00% |
| PNC240503P00141000 | 2024-04-19 9:41AM EDT | 141.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 10 | 52 | 25.00% |
| PNC240503P00142000 | 2024-04-16 2:09PM EDT | 142.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | - | 16 | 25.00% |
| PNC240503P00143000 | 2024-04-23 12:57PM EDT | 143.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 25.00% |
| PNC240503P00144000 | 2024-04-30 1:45PM EDT | 144.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 25.00% |
| PNC240503P00145000 | 2024-04-29 2:06PM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 39 | 25.00% |
| PNC240503P00146000 | 2024-04-30 2:05PM EDT | 146.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 49 | 12.50% |
| PNC240503P00147000 | 2024-04-25 3:48PM EDT | 147.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 34 | 12.50% |
| PNC240503P00148000 | 2024-04-30 2:38PM EDT | 148.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 12.50% |
| PNC240503P00149000 | 2024-04-30 12:04PM EDT | 149.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 12.50% |
| PNC240503P00150000 | 2024-05-01 2:57PM EDT | 150.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 19 | 75 | 12.50% |
| PNC240503P00152500 | 2024-04-30 3:03PM EDT | 152.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 7 | 56 | 3.13% |
| PNC240503P00155000 | 2024-05-01 2:50PM EDT | 155.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 28 | 123 | 0.00% |
| PNC240503P00157500 | 2024-05-01 3:26PM EDT | 157.50 | 2.38 | 0.00 | 0.00 | 0.00 | - | 7 | 54 | 0.00% |
| PNC240503P00160000 | 2024-05-01 11:47AM EDT | 160.00 | 6.04 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| PNC240503P00162500 | 2024-04-25 12:00PM EDT | 162.50 | 7.18 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| PNC240503P00165000 | 2024-04-26 3:23PM EDT | 165.00 | 7.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PNC240503P00167500 | 2024-04-26 3:23PM EDT | 167.50 | 10.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.