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:
Callsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC241011C00170000 | 2024-09-06 1:30PM EDT | 170.00 | 10.56 | 12.10 | 13.60 | 0.00 | - | 12 | 6 | 59.89% |
| PNC241011C00175000 | 2024-10-04 3:45PM EDT | 175.00 | 7.65 | 7.30 | 8.00 | +2.95 | +62.77% | 1 | 9 | 34.06% |
| PNC241011C00180000 | 2024-10-04 3:43PM EDT | 180.00 | 3.67 | 3.50 | 3.90 | +1.77 | +93.16% | 16 | 40 | 28.25% |
| PNC241011C00182500 | 2024-10-04 3:09PM EDT | 182.50 | 2.15 | 2.00 | 2.30 | +1.04 | +93.69% | 72 | 109 | 25.93% |
| PNC241011C00185000 | 2024-10-04 3:37PM EDT | 185.00 | 1.07 | 0.95 | 1.10 | -0.37 | -25.69% | 20 | 37 | 23.46% |
| PNC241011C00187500 | 2024-10-04 3:42PM EDT | 187.50 | 0.43 | 0.35 | 0.50 | +0.16 | +59.26% | 27 | 113 | 23.19% |
| PNC241011C00190000 | 2024-10-04 3:45PM EDT | 190.00 | 0.10 | 0.10 | 0.20 | -0.75 | -88.24% | 4 | 55 | 23.10% |
| PNC241011C00192500 | 2024-10-01 11:52AM EDT | 192.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 100 | 102 | 26.66% |
| PNC241011C00195000 | 2024-10-04 1:25PM EDT | 195.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 7 | 40 | 29.20% |
| PNC241011C00200000 | 2024-09-25 9:30AM EDT | 200.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 8 | 40.72% |
Putsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC241011P00135000 | 2024-10-03 11:44AM EDT | 135.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 8 | 13 | 130.27% |
| PNC241011P00140000 | 2024-09-23 1:10PM EDT | 140.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 25 | 86.33% |
| PNC241011P00150000 | 2024-10-04 11:04AM EDT | 150.00 | 0.06 | 0.00 | 0.20 | -0.01 | -14.29% | 11 | 175 | 72.46% |
| PNC241011P00155000 | 2024-09-13 10:57AM EDT | 155.00 | 0.08 | 0.00 | 0.05 | -0.35 | -81.40% | 2 | 3 | 51.56% |
| PNC241011P00160000 | 2024-09-30 12:05PM EDT | 160.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 17 | 51.27% |
| PNC241011P00162500 | 2024-09-27 3:36PM EDT | 162.50 | 0.20 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 46.09% |
| PNC241011P00165000 | 2024-10-03 9:30AM EDT | 165.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 10 | 264 | 40.82% |
| PNC241011P00170000 | 2024-10-03 11:20AM EDT | 170.00 | 0.48 | 0.00 | 0.25 | 0.00 | - | 4 | 40 | 36.57% |
| PNC241011P00175000 | 2024-10-04 1:25PM EDT | 175.00 | 0.40 | 0.20 | 0.35 | -0.65 | -61.90% | 8 | 25 | 26.66% |
| PNC241011P00177500 | 2024-10-04 3:58PM EDT | 177.50 | 0.62 | 0.50 | 0.70 | -1.33 | -68.21% | 6 | 18 | 25.59% |
| PNC241011P00180000 | 2024-10-04 3:40PM EDT | 180.00 | 1.25 | 1.00 | 1.30 | -2.25 | -64.29% | 168 | 37 | 24.32% |
| PNC241011P00182500 | 2024-10-04 12:02PM EDT | 182.50 | 2.85 | 1.95 | 2.30 | -1.15 | -28.75% | 1 | 227 | 23.34% |
| PNC241011P00185000 | 2024-10-04 1:59PM EDT | 185.00 | 3.75 | 3.30 | 3.80 | -2.34 | -38.42% | 2 | 309 | 23.00% |
| PNC241011P00200000 | 2024-09-04 11:59AM EDT | 200.00 | 17.00 | 15.90 | 18.30 | 0.00 | - | - | 0 | 54.25% |
© 2024 Yahoo. All rights reserved.