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:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC250117C00060000 | 2024-01-02 12:07PM EDT | 60.00 | 95.00 | 84.70 | 88.00 | 0.00 | - | 1 | 2 | 0.00% |
| PNC250117C00065000 | 2024-05-10 9:56AM EDT | 65.00 | 93.80 | 87.50 | 91.60 | 0.00 | - | 1 | 23 | 51.86% |
| PNC250117C00070000 | 2024-02-02 1:23PM EDT | 70.00 | 76.50 | 76.60 | 80.70 | 0.00 | - | 1 | 1 | 0.00% |
| PNC250117C00075000 | 2024-01-11 4:56PM EDT | 75.00 | 77.20 | 71.50 | 76.00 | 0.00 | - | 5 | 0 | 0.00% |
| PNC250117C00080000 | 2024-04-12 9:30AM EDT | 80.00 | 71.85 | 76.90 | 80.70 | 0.00 | - | 1 | 6 | 74.85% |
| PNC250117C00085000 | 2023-12-26 12:39PM EDT | 85.00 | 68.74 | 67.00 | 69.60 | 0.00 | - | 2 | 8 | 37.99% |
| PNC250117C00090000 | 2024-05-15 10:16AM EDT | 90.00 | 72.20 | 63.10 | 66.70 | 0.00 | - | 4 | 26 | 53.05% |
| PNC250117C00095000 | 2024-01-12 10:49AM EDT | 95.00 | 58.82 | 53.20 | 57.30 | 0.00 | - | 20 | 29 | 0.00% |
| PNC250117C00100000 | 2024-05-10 10:17AM EDT | 100.00 | 60.00 | 53.50 | 57.20 | 0.00 | - | 2 | 66 | 47.18% |
| PNC250117C00105000 | 2023-12-04 10:47AM EDT | 105.00 | 39.10 | 48.80 | 51.90 | 0.00 | - | 5 | 18 | 41.68% |
| PNC250117C00110000 | 2024-05-16 12:41PM EDT | 110.00 | 53.00 | 45.60 | 47.60 | 0.00 | - | 1 | 194 | 40.83% |
| PNC250117C00115000 | 2024-04-19 3:27PM EDT | 115.00 | 41.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PNC250117C00120000 | 2024-05-15 2:12PM EDT | 120.00 | 43.80 | 36.30 | 38.00 | 0.00 | - | 5 | 175 | 34.51% |
| PNC250117C00125000 | 2024-04-26 11:15AM EDT | 125.00 | 36.91 | 32.90 | 33.80 | 0.00 | - | 1 | 374 | 33.22% |
| PNC250117C00130000 | 2024-05-14 2:42PM EDT | 130.00 | 34.80 | 28.80 | 29.70 | 0.00 | - | 1 | 174 | 31.82% |
| PNC250117C00135000 | 2024-05-15 10:25AM EDT | 135.00 | 32.00 | 25.10 | 25.70 | 0.00 | - | 2 | 207 | 30.31% |
| PNC250117C00140000 | 2024-05-17 3:47PM EDT | 140.00 | 27.50 | 21.60 | 22.20 | 0.00 | - | 4 | 301 | 29.58% |
| PNC250117C00145000 | 2024-05-23 3:34PM EDT | 145.00 | 17.86 | 18.30 | 20.40 | 0.00 | - | 1 | 106 | 32.02% |
| PNC250117C00150000 | 2024-05-23 3:46PM EDT | 150.00 | 14.80 | 15.30 | 17.20 | 0.00 | - | 12 | 352 | 30.75% |
| PNC250117C00155000 | 2024-05-23 12:42PM EDT | 155.00 | 13.20 | 12.60 | 13.10 | 0.00 | - | 3 | 501 | 27.19% |
| PNC250117C00160000 | 2024-05-22 3:43PM EDT | 160.00 | 11.89 | 10.40 | 10.70 | 0.00 | - | 5 | 213 | 26.58% |
| PNC250117C00165000 | 2024-05-16 3:23PM EDT | 165.00 | 12.40 | 8.30 | 8.70 | 0.00 | - | 6 | 240 | 26.20% |
| PNC250117C00170000 | 2024-05-22 3:32PM EDT | 170.00 | 7.80 | 6.60 | 6.90 | 0.00 | - | 1 | 192 | 25.66% |
| PNC250117C00175000 | 2024-05-14 10:21AM EDT | 175.00 | 8.00 | 5.10 | 5.40 | 0.00 | - | 2 | 381 | 25.20% |
| PNC250117C00180000 | 2024-05-16 12:15PM EDT | 180.00 | 6.60 | 3.90 | 4.20 | 0.00 | - | 1 | 321 | 24.87% |
| PNC250117C00185000 | 2024-05-16 2:16PM EDT | 185.00 | 5.18 | 3.00 | 3.30 | 0.00 | - | 11 | 119 | 24.78% |
| PNC250117C00190000 | 2024-05-24 11:45AM EDT | 190.00 | 2.20 | 2.25 | 2.50 | -0.70 | -24.14% | 1 | 587 | 24.48% |
| PNC250117C00195000 | 2024-05-20 3:23PM EDT | 195.00 | 2.50 | 1.70 | 1.95 | 0.00 | - | 1 | 43 | 24.49% |
| PNC250117C00200000 | 2024-05-20 3:41PM EDT | 200.00 | 1.85 | 1.25 | 1.40 | 0.00 | - | 1 | 94 | 24.02% |
| PNC250117C00210000 | 2024-05-22 11:37AM EDT | 210.00 | 1.00 | 0.65 | 0.80 | 0.00 | - | 1 | 41 | 23.95% |
| PNC250117C00220000 | 2024-05-23 3:35PM EDT | 220.00 | 0.42 | 0.35 | 0.50 | 0.00 | - | 1 | 102 | 24.38% |
| PNC250117C00230000 | 2024-04-12 3:11PM EDT | 230.00 | 0.70 | 0.35 | 0.60 | 0.00 | - | 14 | 44 | 27.64% |
| PNC250117C00240000 | 2024-04-16 9:41AM EDT | 240.00 | 0.30 | 0.15 | 0.50 | 0.00 | - | 14 | 114 | 29.00% |
| PNC250117C00250000 | 2024-04-16 10:11AM EDT | 250.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 3 | 106 | 27.98% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC250117P00060000 | 2024-04-16 9:47AM EDT | 60.00 | 0.32 | 0.05 | 0.25 | 0.00 | - | 10 | 303 | 51.47% |
| PNC250117P00065000 | 2024-05-06 12:36PM EDT | 65.00 | 0.20 | 0.05 | 0.30 | 0.00 | - | 1 | 277 | 52.25% |
| PNC250117P00070000 | 2024-04-26 3:55PM EDT | 70.00 | 0.35 | 0.20 | 0.30 | 0.00 | - | 10 | 77 | 48.10% |
| PNC250117P00075000 | 2024-05-22 12:58PM EDT | 75.00 | 0.28 | 0.25 | 0.35 | 0.00 | - | 5 | 176 | 45.36% |
| PNC250117P00080000 | 2024-04-10 1:02PM EDT | 80.00 | 0.70 | 0.30 | 0.55 | 0.00 | - | 10 | 378 | 45.07% |
| PNC250117P00085000 | 2024-04-22 2:56PM EDT | 85.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PNC250117P00090000 | 2024-05-20 1:07PM EDT | 90.00 | 0.57 | 0.50 | 0.65 | 0.00 | - | 2 | 252 | 39.11% |
| PNC250117P00095000 | 2024-05-20 11:09AM EDT | 95.00 | 0.69 | 0.65 | 0.80 | 0.00 | - | 17 | 212 | 37.26% |
| PNC250117P00100000 | 2024-05-20 11:03AM EDT | 100.00 | 0.88 | 0.85 | 1.00 | 0.00 | - | 10 | 272 | 35.60% |
| PNC250117P00105000 | 2024-04-22 11:49AM EDT | 105.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PNC250117P00110000 | 2024-05-23 11:41AM EDT | 110.00 | 1.50 | 1.40 | 1.55 | 0.00 | - | 5 | 756 | 32.45% |
| PNC250117P00115000 | 2024-05-15 11:45AM EDT | 115.00 | 1.70 | 1.80 | 1.95 | 0.00 | - | 5 | 437 | 31.07% |
| PNC250117P00120000 | 2024-05-21 1:08PM EDT | 120.00 | 2.19 | 2.30 | 2.50 | 0.00 | - | 1 | 807 | 29.94% |
| PNC250117P00125000 | 2024-05-23 1:16PM EDT | 125.00 | 3.10 | 2.95 | 3.20 | 0.00 | - | 1 | 728 | 28.91% |
| PNC250117P00130000 | 2024-05-23 12:47PM EDT | 130.00 | 3.90 | 3.80 | 4.00 | 0.00 | - | 2 | 143 | 27.72% |
| PNC250117P00135000 | 2024-05-23 3:39PM EDT | 135.00 | 5.30 | 4.80 | 5.10 | 0.00 | - | 3 | 282 | 26.89% |
| PNC250117P00140000 | 2024-05-23 1:16PM EDT | 140.00 | 6.40 | 6.10 | 6.40 | 0.00 | - | 2 | 431 | 25.99% |
| PNC250117P00145000 | 2024-05-23 1:02PM EDT | 145.00 | 7.90 | 7.70 | 8.10 | 0.00 | - | 2 | 108 | 25.42% |
| PNC250117P00150000 | 2024-05-23 12:37PM EDT | 150.00 | 9.60 | 9.70 | 10.00 | 0.00 | - | 2 | 280 | 24.66% |
| PNC250117P00155000 | 2024-05-23 3:35PM EDT | 155.00 | 12.65 | 11.90 | 12.20 | 0.00 | - | 1 | 377 | 23.89% |
| PNC250117P00160000 | 2024-05-22 1:56PM EDT | 160.00 | 13.20 | 14.50 | 14.80 | 0.00 | - | 2 | 233 | 23.27% |
| PNC250117P00165000 | 2024-05-20 10:56AM EDT | 165.00 | 14.80 | 16.30 | 18.50 | 0.00 | - | 54 | 362 | 24.27% |
| PNC250117P00170000 | 2024-04-22 10:23AM EDT | 170.00 | 22.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| PNC250117P00175000 | 2023-10-17 2:13PM EDT | 175.00 | 55.75 | 46.10 | 47.40 | 0.00 | - | 8 | 0 | 68.01% |
| PNC250117P00180000 | 2024-05-14 11:07AM EDT | 180.00 | 25.20 | 27.80 | 29.00 | 0.00 | - | 2 | 2 | 22.44% |
| PNC250117P00185000 | 2022-09-27 3:46PM EDT | 185.00 | 47.50 | 35.10 | 39.20 | 0.00 | - | 1 | 1 | 37.42% |
| PNC250117P00190000 | 2023-01-09 1:14PM EDT | 190.00 | 35.50 | 34.80 | 38.30 | 0.00 | - | 18 | 0 | 24.71% |
| PNC250117P00200000 | 2023-03-14 1:53PM EDT | 200.00 | 71.90 | 78.70 | 83.00 | 0.00 | - | - | 2 | 99.95% |
| PNC250117P00210000 | 2023-02-03 10:46AM EDT | 210.00 | 48.25 | 56.00 | 60.50 | 0.00 | - | 10 | 9 | 38.88% |
| PNC250117P00220000 | 2023-01-12 11:44AM EDT | 220.00 | 55.55 | 59.00 | 64.00 | 0.00 | - | - | 0 | 0.00% |
| PNC250117P00240000 | 2023-01-12 4:06PM EDT | 240.00 | 73.51 | 78.00 | 83.00 | 0.00 | - | - | 0 | 0.00% |
| PNC250117P00250000 | 2023-03-10 12:20PM EDT | 250.00 | 110.40 | 127.30 | 131.80 | 0.00 | - | 2 | 0 | 116.98% |
© 2024 Yahoo. All rights reserved.