The PNC Financial Services Group, Inc. (PNC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC240510C00140000 | 2024-04-23 1:45PM EDT | 140.00 | 17.89 | 15.30 | 17.80 | 0.00 | - | 2 | 2 | 58.01% |
| PNC240510C00145000 | 2024-04-17 2:20PM EDT | 145.00 | 5.90 | 10.20 | 13.20 | 0.00 | - | - | 3 | 50.49% |
| PNC240510C00149000 | 2024-05-06 2:15PM EDT | 149.00 | 7.96 | 6.20 | 9.60 | +2.26 | +39.65% | 20 | 20 | 79.00% |
| PNC240510C00150000 | 2024-05-02 1:14PM EDT | 150.00 | 5.75 | 5.60 | 7.30 | 0.00 | - | 2 | 42 | 48.02% |
| PNC240510C00152500 | 2024-05-06 3:16PM EDT | 152.50 | 4.37 | 4.10 | 4.50 | -0.81 | -15.64% | 6 | 10 | 29.93% |
| PNC240510C00155000 | 2024-05-06 3:24PM EDT | 155.00 | 2.60 | 2.30 | 2.50 | -0.45 | -14.75% | 46 | 213 | 25.98% |
| PNC240510C00157500 | 2024-05-06 3:21PM EDT | 157.50 | 1.15 | 1.00 | 1.10 | -0.22 | -16.06% | 54 | 177 | 24.07% |
| PNC240510C00160000 | 2024-05-06 2:56PM EDT | 160.00 | 0.35 | 0.30 | 0.45 | -0.25 | -41.67% | 85 | 96 | 25.10% |
| PNC240510C00162500 | 2024-05-06 12:06PM EDT | 162.50 | 0.10 | 0.05 | 0.10 | -0.10 | -50.00% | 74 | 145 | 23.34% |
| PNC240510C00165000 | 2024-05-06 12:39PM EDT | 165.00 | 0.03 | 0.00 | 0.05 | -0.04 | -57.14% | 16 | 32 | 26.76% |
| PNC240510C00167500 | 2024-05-01 3:13PM EDT | 167.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 17 | 19 | 33.01% |
| PNC240510C00170000 | 2024-04-19 3:23PM EDT | 170.00 | 0.17 | 0.00 | 0.35 | 0.00 | - | 3 | 22 | 56.54% |
| PNC240510C00175000 | 2024-04-09 10:27AM EDT | 175.00 | 0.95 | 0.00 | 0.35 | 0.00 | - | - | 6 | 61.52% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC240510P00125000 | 2024-04-17 10:51AM EDT | 125.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 4 | 7 | 98.44% |
| PNC240510P00130000 | 2024-04-29 3:58PM EDT | 130.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 5 | 10 | 78.52% |
| PNC240510P00135000 | 2024-04-29 12:09PM EDT | 135.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 3 | 68.36% |
| PNC240510P00139000 | 2024-04-24 11:46AM EDT | 139.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | - | 1 | 68.85% |
| PNC240510P00140000 | 2024-05-03 10:26AM EDT | 140.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 33 | 50.39% |
| PNC240510P00142000 | 2024-04-29 3:42PM EDT | 142.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | - | 1 | 54.00% |
| PNC240510P00143000 | 2024-04-30 12:30PM EDT | 143.00 | 0.20 | 0.00 | 1.10 | 0.00 | - | 1 | 2 | 68.85% |
| PNC240510P00145000 | 2024-05-03 12:23PM EDT | 145.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 3 | 23 | 41.02% |
| PNC240510P00146000 | 2024-04-29 12:13PM EDT | 146.00 | 0.23 | 0.00 | 0.10 | 0.00 | - | 1 | 16 | 37.89% |
| PNC240510P00147000 | 2024-05-02 3:32PM EDT | 147.00 | 0.24 | 0.00 | 0.10 | 0.00 | - | 7 | 20 | 34.86% |
| PNC240510P00148000 | 2024-04-30 11:16AM EDT | 148.00 | 0.60 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 31.74% |
| PNC240510P00149000 | 2024-04-29 11:30AM EDT | 149.00 | 0.48 | 0.00 | 0.10 | 0.00 | - | 3 | 7 | 28.61% |
| PNC240510P00150000 | 2024-05-06 3:18PM EDT | 150.00 | 0.10 | 0.05 | 0.15 | -0.15 | -60.00% | 30 | 186 | 27.83% |
| PNC240510P00152500 | 2024-05-06 3:18PM EDT | 152.50 | 0.30 | 0.20 | 0.40 | -0.23 | -43.40% | 83 | 28 | 26.07% |
| PNC240510P00155000 | 2024-05-06 3:19PM EDT | 155.00 | 0.85 | 0.80 | 0.90 | -0.35 | -29.17% | 35 | 60 | 23.19% |
| PNC240510P00157500 | 2024-05-06 3:50PM EDT | 157.50 | 1.90 | 1.95 | 2.05 | -0.33 | -14.80% | 27 | 12 | 22.17% |
| PNC240510P00172500 | 2024-04-23 3:46PM EDT | 172.50 | 15.30 | 14.10 | 17.90 | 0.00 | - | - | 0 | 104.64% |
© 2024 Yahoo. All rights reserved.