The PNC Financial Services Group, Inc. (PNC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:140.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC240510C00140000 | 2024-04-23 1:45PM EDT | 2024-05-10 | 17.89 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| PNC240517C00140000 | 2024-04-26 12:18PM EDT | 2024-05-17 | 18.08 | 0.00 | 0.00 | 0.00 | - | 2 | 113 | 0.00% |
| PNC240621C00140000 | 2024-05-02 10:43AM EDT | 2024-06-21 | 16.40 | 0.00 | 0.00 | 0.00 | - | 1 | 268 | 0.00% |
| PNC240719C00140000 | 2024-04-29 10:02AM EDT | 2024-07-19 | 20.35 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| PNC240816C00140000 | 2024-04-16 10:07AM EDT | 2024-08-16 | 12.80 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 0.00% |
| PNC240920C00140000 | 2024-02-02 1:28PM EDT | 2024-09-20 | 16.35 | 15.40 | 17.30 | 0.00 | - | 1 | 4 | 16.53% |
| PNC241115C00140000 | 2024-04-16 9:48AM EDT | 2024-11-15 | 16.27 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| PNC241220C00140000 | 2024-03-06 10:51AM EDT | 2024-12-20 | 20.13 | 24.90 | 25.30 | 0.00 | - | 1 | 6 | 34.08% |
| PNC250117C00140000 | 2024-04-16 9:33AM EDT | 2025-01-17 | 19.35 | 0.00 | 0.00 | 0.00 | - | 5 | 305 | 0.00% |
| PNC250620C00140000 | 2024-04-17 9:30AM EDT | 2025-06-20 | 24.00 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| PNC260116C00140000 | 2024-03-20 10:46AM EDT | 2026-01-16 | 28.66 | 29.40 | 31.00 | 0.00 | - | 1 | 17 | 28.65% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC240510P00140000 | 2024-05-03 10:26AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 25.00% |
| PNC240517P00140000 | 2024-05-03 1:35PM EDT | 2024-05-17 | 0.15 | 0.00 | 0.00 | 0.00 | - | 9 | 11,047 | 12.50% |
| PNC240524P00140000 | 2024-04-26 12:11PM EDT | 2024-05-24 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 204 | 12.50% |
| PNC240531P00140000 | 2024-05-02 11:12AM EDT | 2024-05-31 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 12.50% |
| PNC240607P00140000 | 2024-05-02 11:24AM EDT | 2024-06-07 | 0.70 | 0.00 | 0.00 | 0.00 | - | - | 3 | 6.25% |
| PNC240621P00140000 | 2024-05-03 2:45PM EDT | 2024-06-21 | 0.75 | 0.00 | 0.00 | 0.00 | - | 87 | 2,033 | 6.25% |
| PNC240719P00140000 | 2024-05-03 9:30AM EDT | 2024-07-19 | 2.00 | 0.00 | 0.00 | 0.00 | - | 5 | 181 | 6.25% |
| PNC240816P00140000 | 2024-05-02 12:08PM EDT | 2024-08-16 | 3.30 | 0.00 | 0.00 | 0.00 | - | 28 | 80 | 6.25% |
| PNC240920P00140000 | 2024-05-02 2:39PM EDT | 2024-09-20 | 4.00 | 0.00 | 0.00 | 0.00 | - | 18 | 75 | 3.13% |
| PNC241115P00140000 | 2024-04-16 1:55PM EDT | 2024-11-15 | 9.00 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 3.13% |
| PNC241220P00140000 | 2024-04-23 3:59PM EDT | 2024-12-20 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 3.13% |
| PNC250117P00140000 | 2024-04-23 1:37PM EDT | 2025-01-17 | 7.19 | 0.00 | 0.00 | 0.00 | - | 4 | 292 | 3.13% |
| PNC250620P00140000 | 2024-05-01 9:43AM EDT | 2025-06-20 | 10.91 | 0.00 | 0.00 | 0.00 | - | - | 30 | 3.13% |
| PNC260116P00140000 | 2024-02-13 1:38PM EDT | 2026-01-16 | 19.00 | 16.90 | 17.80 | 0.00 | - | 10 | 14 | 32.84% |
© 2024 Yahoo. All rights reserved.