The PNC Financial Services Group, Inc. (PNC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:57AM EDT. Market open.
Strike:125.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC240517C00125000 | 2024-04-11 2:26PM EDT | 2024-05-17 | 28.90 | 29.90 | 34.00 | 0.00 | - | 902 | 0 | 57.81% |
| PNC240621C00125000 | 2024-04-11 9:55AM EDT | 2024-06-21 | 29.30 | 31.00 | 34.90 | 0.00 | - | 1 | 111 | 66.44% |
| PNC240719C00125000 | 2024-04-15 3:02PM EDT | 2024-07-19 | 28.60 | 31.30 | 35.60 | 0.00 | - | 2 | 11 | 56.83% |
| PNC240816C00125000 | 2024-01-09 11:50AM EDT | 2024-08-16 | 33.95 | 27.10 | 29.30 | 0.00 | - | 12 | 22 | 0.00% |
| PNC240920C00125000 | 2024-04-09 10:02AM EDT | 2024-09-20 | 36.70 | 32.50 | 35.90 | 0.00 | - | - | 5 | 43.18% |
| PNC241220C00125000 | 2024-04-24 12:54PM EDT | 2024-12-20 | 37.04 | 34.10 | 37.00 | 0.00 | - | 3 | 4 | 37.01% |
| PNC250117C00125000 | 2024-04-26 11:15AM EDT | 2025-01-17 | 36.91 | 36.30 | 37.70 | 0.00 | - | 1 | 374 | 36.93% |
| PNC250620C00125000 | 2024-04-10 10:57AM EDT | 2025-06-20 | 39.00 | 37.20 | 40.50 | 0.00 | - | - | 1 | 35.19% |
| PNC260116C00125000 | 2024-04-16 9:55AM EDT | 2026-01-16 | 32.90 | 40.60 | 43.50 | 0.00 | - | 6 | 22 | 33.54% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC240510P00125000 | 2024-04-17 10:51AM EDT | 2024-05-10 | 0.10 | 0.00 | 0.75 | 0.00 | - | 4 | 7 | 116.21% |
| PNC240517P00125000 | 2024-04-30 3:54PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.75 | 0.00 | - | 12 | 160 | 75.05% |
| PNC240524P00125000 | 2024-04-29 3:16PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 2 | 59.67% |
| PNC240621P00125000 | 2024-05-01 3:26PM EDT | 2024-06-21 | 0.20 | 0.10 | 0.25 | 0.00 | - | 10 | 2,528 | 35.11% |
| PNC240719P00125000 | 2024-04-30 12:31PM EDT | 2024-07-19 | 0.73 | 0.45 | 0.55 | 0.00 | - | 1 | 45 | 32.52% |
| PNC240816P00125000 | 2024-04-30 1:55PM EDT | 2024-08-16 | 1.22 | 0.80 | 0.90 | 0.00 | - | 6 | 36 | 31.15% |
| PNC240920P00125000 | 2024-05-03 9:46AM EDT | 2024-09-20 | 1.45 | 1.25 | 1.45 | 0.00 | - | 2 | 35 | 30.59% |
| PNC241115P00125000 | 2024-04-17 1:04PM EDT | 2024-11-15 | 4.60 | 2.40 | 2.60 | 0.00 | - | 100 | 103 | 30.99% |
| PNC241220P00125000 | 2024-04-26 1:51PM EDT | 2024-12-20 | 3.10 | 2.80 | 3.20 | 0.00 | - | 4 | 19 | 30.71% |
| PNC250117P00125000 | 2024-05-01 3:03PM EDT | 2025-01-17 | 3.90 | 3.50 | 3.80 | 0.00 | - | 15 | 726 | 30.93% |
| PNC250620P00125000 | 2024-04-25 2:17PM EDT | 2025-06-20 | 6.50 | 5.60 | 6.40 | 0.00 | - | - | 10 | 30.49% |
| PNC260116P00125000 | 2024-04-09 2:42PM EDT | 2026-01-16 | 9.30 | 7.70 | 9.70 | 0.00 | - | 2 | 243 | 30.44% |
© 2024 Yahoo. All rights reserved.