The PNC Financial Services Group, Inc. (PNC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC240510C00145000 | 2024-04-17 2:20PM EDT | 2024-05-10 | 5.90 | 10.20 | 13.20 | 0.00 | - | - | 3 | 82.08% |
| PNC240517C00145000 | 2024-04-24 9:31AM EDT | 2024-05-17 | 12.60 | 9.90 | 13.60 | 0.00 | - | 20 | 461 | 57.89% |
| PNC240524C00145000 | 2024-05-01 2:56PM EDT | 2024-05-24 | 13.70 | 11.80 | 13.30 | 0.00 | - | 17 | 19 | 43.09% |
| PNC240531C00145000 | 2024-04-19 9:57AM EDT | 2024-05-31 | 9.10 | 10.60 | 13.30 | 0.00 | - | 2 | 6 | 36.84% |
| PNC240621C00145000 | 2024-04-24 9:43AM EDT | 2024-06-21 | 14.97 | 13.40 | 15.10 | 0.00 | - | 1 | 816 | 37.77% |
| PNC240719C00145000 | 2024-04-26 12:18PM EDT | 2024-07-19 | 16.75 | 15.00 | 16.50 | 0.00 | - | 2 | 92 | 35.77% |
| PNC240816C00145000 | 2024-04-23 12:46PM EDT | 2024-08-16 | 17.50 | 15.90 | 17.00 | 0.00 | - | 1 | 216 | 32.26% |
| PNC240920C00145000 | 2024-04-24 3:49PM EDT | 2024-09-20 | 19.70 | 17.20 | 17.70 | 0.00 | - | 3 | 98 | 29.96% |
| PNC241115C00145000 | 2024-04-24 1:34PM EDT | 2024-11-15 | 21.27 | 19.20 | 19.90 | 0.00 | - | 1 | 3 | 30.68% |
| PNC241220C00145000 | 2024-03-12 11:24AM EDT | 2024-12-20 | 19.11 | 19.50 | 19.90 | 0.00 | - | 1 | 8 | 28.24% |
| PNC250117C00145000 | 2024-04-16 11:19AM EDT | 2025-01-17 | 17.44 | 21.30 | 22.00 | 0.00 | - | 1 | 106 | 31.06% |
| PNC250620C00145000 | 2024-04-02 10:15AM EDT | 2025-06-20 | 27.68 | 22.40 | 24.80 | 0.00 | - | - | 1 | 29.15% |
| PNC260116C00145000 | 2024-05-02 2:03PM EDT | 2026-01-16 | 28.74 | 28.70 | 30.10 | 0.00 | - | 1 | 38 | 30.74% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC240510P00145000 | 2024-05-03 12:23PM EDT | 2024-05-10 | 0.06 | 0.00 | 0.05 | 0.00 | - | 3 | 23 | 32.62% |
| PNC240517P00145000 | 2024-05-06 3:54PM EDT | 2024-05-17 | 0.15 | 0.15 | 0.20 | -0.30 | -60.00% | 18 | 653 | 27.25% |
| PNC240524P00145000 | 2024-05-03 12:57PM EDT | 2024-05-24 | 0.45 | 0.25 | 0.40 | 0.00 | - | 4 | 16 | 25.59% |
| PNC240531P00145000 | 2024-05-02 1:41PM EDT | 2024-05-31 | 0.94 | 0.40 | 0.60 | 0.00 | - | 2 | 39 | 24.51% |
| PNC240607P00145000 | 2024-04-29 12:45PM EDT | 2024-06-07 | 1.09 | 0.55 | 0.95 | 0.00 | - | - | 1 | 25.22% |
| PNC240614P00145000 | 2024-05-03 3:49PM EDT | 2024-06-14 | 1.20 | 0.85 | 1.20 | 0.00 | - | 2 | 2 | 24.90% |
| PNC240621P00145000 | 2024-05-06 2:00PM EDT | 2024-06-21 | 1.22 | 1.15 | 1.30 | -0.18 | -12.86% | 87 | 10,620 | 23.67% |
| PNC240719P00145000 | 2024-05-06 12:28PM EDT | 2024-07-19 | 2.85 | 2.65 | 2.85 | 0.00 | - | 3 | 122 | 26.31% |
| PNC240816P00145000 | 2024-05-06 3:18PM EDT | 2024-08-16 | 3.70 | 3.50 | 3.90 | -1.00 | -21.28% | 18 | 226 | 26.36% |
| PNC240920P00145000 | 2024-05-06 10:54AM EDT | 2024-09-20 | 4.70 | 4.50 | 4.80 | -0.90 | -16.07% | 4 | 222 | 25.56% |
| PNC241115P00145000 | 2024-04-15 2:23PM EDT | 2024-11-15 | 10.50 | 6.50 | 7.20 | 0.00 | - | - | 2 | 27.59% |
| PNC241220P00145000 | 2024-03-11 12:24PM EDT | 2024-12-20 | 11.40 | 9.40 | 9.90 | 0.00 | - | 6 | 12 | 31.44% |
| PNC250117P00145000 | 2024-04-16 10:02AM EDT | 2025-01-17 | 13.75 | 8.10 | 8.50 | 0.00 | - | 14 | 104 | 26.73% |
| PNC250620P00145000 | 2024-04-17 1:47PM EDT | 2025-06-20 | 15.50 | 11.10 | 12.20 | 0.00 | - | - | 1 | 27.26% |
| PNC260116P00145000 | 2024-04-11 2:36PM EDT | 2026-01-16 | 17.10 | 14.60 | 15.70 | 0.00 | - | 1 | 3 | 26.84% |
© 2024 Yahoo. All rights reserved.