The PNC Financial Services Group, Inc. (PNC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC240426C00130000 | 2024-04-25 9:33AM EDT | 130.00 | 26.61 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| PNC240426C00135000 | 2024-04-19 9:46AM EDT | 135.00 | 15.65 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| PNC240426C00140000 | 2024-04-11 1:30PM EDT | 140.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| PNC240426C00143000 | 2024-04-16 9:41AM EDT | 143.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 12 | 13 | 0.00% |
| PNC240426C00144000 | 2024-04-17 10:04AM EDT | 144.00 | 5.28 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| PNC240426C00145000 | 2024-04-16 10:44AM EDT | 145.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| PNC240426C00146000 | 2024-04-18 10:50AM EDT | 146.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
| PNC240426C00147000 | 2024-04-23 10:09AM EDT | 147.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| PNC240426C00148000 | 2024-04-24 3:21PM EDT | 148.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 2 | 93 | 0.00% |
| PNC240426C00149000 | 2024-04-25 11:01AM EDT | 149.00 | 6.53 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 0.00% |
| PNC240426C00150000 | 2024-04-25 12:14PM EDT | 150.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 10 | 243 | 0.00% |
| PNC240426C00152500 | 2024-04-25 3:12PM EDT | 152.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 21 | 439 | 0.00% |
| PNC240426C00155000 | 2024-04-25 2:18PM EDT | 155.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 43 | 413 | 0.00% |
| PNC240426C00157500 | 2024-04-25 3:43PM EDT | 157.50 | 0.63 | 0.00 | 0.00 | 0.00 | - | 17 | 219 | 3.13% |
| PNC240426C00160000 | 2024-04-25 1:07PM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 941 | 12.50% |
| PNC240426C00162500 | 2024-04-25 9:58AM EDT | 162.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 129 | 25.00% |
| PNC240426C00165000 | 2024-04-23 2:07PM EDT | 165.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 58 | 25.00% |
| PNC240426C00167500 | 2024-04-15 3:56PM EDT | 167.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 25.00% |
| PNC240426C00170000 | 2024-04-15 2:02PM EDT | 170.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 12 | 53 | 50.00% |
| PNC240426C00175000 | 2024-04-12 2:39PM EDT | 175.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 18 | 33 | 50.00% |
| PNC240426C00180000 | 2024-04-09 12:23PM EDT | 180.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| PNC240426C00185000 | 2024-04-02 11:26AM EDT | 185.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC240426P00115000 | 2024-04-03 12:49PM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| PNC240426P00120000 | 2024-04-16 2:02PM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| PNC240426P00125000 | 2024-04-10 10:24AM EDT | 125.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 22 | 50.00% |
| PNC240426P00129000 | 2024-04-18 10:36AM EDT | 129.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 14 | 50.00% |
| PNC240426P00130000 | 2024-04-16 11:32AM EDT | 130.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 50.00% |
| PNC240426P00133000 | 2024-04-17 2:22PM EDT | 133.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| PNC240426P00134000 | 2024-04-19 1:46PM EDT | 134.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 50.00% |
| PNC240426P00135000 | 2024-04-25 2:04PM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 306 | 50.00% |
| PNC240426P00136000 | 2024-04-18 3:39PM EDT | 136.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| PNC240426P00137000 | 2024-04-19 9:46AM EDT | 137.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| PNC240426P00139000 | 2024-04-18 9:59AM EDT | 139.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| PNC240426P00140000 | 2024-04-19 3:49PM EDT | 140.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 161 | 152 | 50.00% |
| PNC240426P00141000 | 2024-04-16 2:34PM EDT | 141.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| PNC240426P00142000 | 2024-04-25 3:42PM EDT | 142.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 50.00% |
| PNC240426P00143000 | 2024-04-17 11:36AM EDT | 143.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | - | 11 | 50.00% |
| PNC240426P00144000 | 2024-04-23 10:10AM EDT | 144.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 385 | 50.00% |
| PNC240426P00145000 | 2024-04-24 3:30PM EDT | 145.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 89 | 25.00% |
| PNC240426P00146000 | 2024-04-23 3:58PM EDT | 146.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 55 | 25.00% |
| PNC240426P00147000 | 2024-04-23 12:05PM EDT | 147.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 13 | 350 | 25.00% |
| PNC240426P00148000 | 2024-04-24 11:59AM EDT | 148.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 25.00% |
| PNC240426P00149000 | 2024-04-25 9:46AM EDT | 149.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 25.00% |
| PNC240426P00150000 | 2024-04-25 2:30PM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 160 | 25.00% |
| PNC240426P00152500 | 2024-04-25 2:31PM EDT | 152.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 10 | 104 | 12.50% |
| PNC240426P00155000 | 2024-04-25 2:42PM EDT | 155.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 6 | 128 | 6.25% |
| PNC240426P00157500 | 2024-04-25 3:58PM EDT | 157.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 17 | 60 | 0.00% |
| PNC240426P00160000 | 2024-04-23 2:08PM EDT | 160.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 175 | 93 | 0.00% |
| PNC240426P00162500 | 2024-04-12 12:55PM EDT | 162.50 | 12.33 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PNC240426P00165000 | 2024-03-27 3:59PM EDT | 165.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.