The PNC Financial Services Group, Inc. (PNC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC240524C00145000 | 2024-05-01 2:56PM EDT | 145.00 | 13.70 | 14.10 | 17.50 | 0.00 | - | 17 | 19 | 57.67% |
| PNC240524C00150000 | 2024-05-17 1:23PM EDT | 150.00 | 11.41 | 9.00 | 12.60 | +0.58 | +5.36% | 2 | 27 | 76.56% |
| PNC240524C00155000 | 2024-05-17 1:23PM EDT | 155.00 | 6.42 | 4.60 | 6.70 | +0.19 | +3.05% | 6 | 42 | 41.80% |
| PNC240524C00157500 | 2024-05-16 1:22PM EDT | 157.50 | 4.27 | 2.60 | 4.30 | 0.00 | - | 35 | 133 | 32.40% |
| PNC240524C00160000 | 2024-05-17 3:42PM EDT | 160.00 | 1.85 | 1.70 | 1.90 | -0.45 | -19.57% | 93 | 158 | 21.00% |
| PNC240524C00162500 | 2024-05-17 3:28PM EDT | 162.50 | 0.85 | 0.65 | 0.75 | -0.30 | -26.09% | 41 | 247 | 19.39% |
| PNC240524C00165000 | 2024-05-17 3:42PM EDT | 165.00 | 0.24 | 0.15 | 0.25 | -0.21 | -46.67% | 226 | 78 | 19.36% |
| PNC240524C00167500 | 2024-05-17 1:53PM EDT | 167.50 | 0.10 | 0.00 | 1.20 | -0.15 | -60.00% | 5 | 26 | 44.58% |
| PNC240524C00170000 | 2024-04-23 10:12AM EDT | 170.00 | 0.81 | 0.00 | 1.10 | 0.00 | - | 5 | 5 | 51.07% |
| PNC240524C00175000 | 2024-04-09 2:52PM EDT | 175.00 | 1.58 | 0.00 | 0.10 | 0.00 | - | - | 7 | 36.91% |
| PNC240524C00180000 | 2024-04-08 11:21AM EDT | 180.00 | 0.92 | 0.00 | 0.75 | 0.00 | - | - | 5 | 59.81% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC240524P00125000 | 2024-04-29 3:16PM EDT | 125.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 2 | 129.00% |
| PNC240524P00130000 | 2024-04-19 3:49PM EDT | 130.00 | 0.32 | 0.00 | 0.05 | 0.00 | - | 200 | 200 | 65.63% |
| PNC240524P00135000 | 2024-05-14 3:52PM EDT | 135.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 108.89% |
| PNC240524P00140000 | 2024-05-09 1:34PM EDT | 140.00 | 0.07 | 0.00 | 1.35 | 0.00 | - | 1 | 174 | 80.27% |
| PNC240524P00143000 | 2024-05-08 9:52AM EDT | 143.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | - | 1 | 65.33% |
| PNC240524P00145000 | 2024-05-17 3:06PM EDT | 145.00 | 0.04 | 0.00 | 0.10 | -0.01 | -20.00% | 5 | 16 | 42.19% |
| PNC240524P00147000 | 2024-05-06 12:34PM EDT | 147.00 | 0.50 | 0.00 | 0.10 | 0.00 | - | - | 1 | 37.31% |
| PNC240524P00148000 | 2024-05-17 2:23PM EDT | 148.00 | 0.04 | 0.00 | 0.10 | -0.16 | -80.00% | 2 | 5 | 34.86% |
| PNC240524P00149000 | 2024-05-14 2:56PM EDT | 149.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 2 | 154 | 51.27% |
| PNC240524P00150000 | 2024-05-17 2:23PM EDT | 150.00 | 0.09 | 0.00 | 1.30 | +0.01 | +12.50% | 2 | 60 | 60.55% |
| PNC240524P00152500 | 2024-05-16 1:51PM EDT | 152.50 | 0.11 | 0.00 | 1.35 | 0.00 | - | 10 | 17 | 51.83% |
| PNC240524P00155000 | 2024-05-17 11:01AM EDT | 155.00 | 0.15 | 0.10 | 0.20 | -0.11 | -42.31% | 41 | 89 | 20.70% |
| PNC240524P00157500 | 2024-05-17 2:50PM EDT | 157.50 | 0.35 | 0.40 | 0.70 | -0.29 | -45.31% | 170 | 95 | 21.80% |
| PNC240524P00160000 | 2024-05-17 3:47PM EDT | 160.00 | 1.20 | 1.10 | 1.25 | -0.05 | -4.00% | 72 | 81 | 17.31% |
© 2024 Yahoo. All rights reserved.