The PNC Financial Services Group, Inc. (PNC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC240510C00150000 | 2024-05-02 1:14PM EDT | 2024-05-10 | 5.75 | 5.60 | 7.30 | 0.00 | - | 2 | 42 | 48.02% |
| PNC240517C00150000 | 2024-05-06 1:48PM EDT | 2024-05-17 | 7.64 | 6.90 | 8.00 | -0.07 | -0.91% | 6 | 643 | 37.57% |
| PNC240524C00150000 | 2024-05-03 2:50PM EDT | 2024-05-24 | 8.15 | 5.70 | 9.20 | 0.00 | - | 11 | 16 | 39.69% |
| PNC240531C00150000 | 2024-04-22 10:53AM EDT | 2024-05-31 | 7.90 | 6.40 | 9.70 | 0.00 | - | 1 | 8 | 37.15% |
| PNC240621C00150000 | 2024-05-06 9:30AM EDT | 2024-06-21 | 11.04 | 9.40 | 10.00 | +2.29 | +26.17% | 1 | 1,101 | 28.89% |
| PNC240719C00150000 | 2024-04-23 3:10PM EDT | 2024-07-19 | 13.66 | 9.40 | 13.00 | 0.00 | - | 1 | 217 | 34.33% |
| PNC240816C00150000 | 2024-04-22 3:59PM EDT | 2024-08-16 | 13.50 | 12.30 | 13.30 | 0.00 | - | 5 | 109 | 30.20% |
| PNC240920C00150000 | 2024-05-02 11:32AM EDT | 2024-09-20 | 13.30 | 13.80 | 15.10 | 0.00 | - | 1 | 386 | 31.02% |
| PNC241115C00150000 | 2024-04-17 12:28PM EDT | 2024-11-15 | 11.90 | 15.20 | 16.70 | 0.00 | - | 14 | 16 | 29.83% |
| PNC241220C00150000 | 2024-04-12 3:22PM EDT | 2024-12-20 | 15.50 | 16.70 | 17.80 | 0.00 | - | 10 | 75 | 29.78% |
| PNC250117C00150000 | 2024-05-06 9:30AM EDT | 2025-01-17 | 19.00 | 17.40 | 20.00 | -0.20 | -1.04% | 2 | 341 | 32.50% |
| PNC250620C00150000 | 2024-05-01 9:43AM EDT | 2025-06-20 | 21.27 | 21.80 | 23.00 | 0.00 | - | 1 | 9 | 30.41% |
| PNC260116C00150000 | 2024-05-03 10:12AM EDT | 2026-01-16 | 27.30 | 25.90 | 27.20 | 0.00 | - | 1 | 102 | 30.12% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC240510P00150000 | 2024-05-06 3:18PM EDT | 2024-05-10 | 0.10 | 0.05 | 0.15 | -0.15 | -60.00% | 30 | 186 | 27.83% |
| PNC240517P00150000 | 2024-05-06 3:18PM EDT | 2024-05-17 | 0.45 | 0.40 | 0.55 | -0.30 | -40.00% | 873 | 339 | 24.41% |
| PNC240524P00150000 | 2024-05-06 3:18PM EDT | 2024-05-24 | 0.90 | 0.75 | 1.00 | 0.00 | - | 36 | 10 | 23.98% |
| PNC240531P00150000 | 2024-05-06 2:44PM EDT | 2024-05-31 | 1.23 | 1.10 | 1.30 | +0.03 | +2.50% | 9 | 93 | 22.82% |
| PNC240621P00150000 | 2024-05-06 3:12PM EDT | 2024-06-21 | 2.30 | 2.20 | 2.30 | -0.12 | -4.96% | 9 | 1,452 | 22.38% |
| PNC240719P00150000 | 2024-05-06 3:47PM EDT | 2024-07-19 | 4.10 | 4.00 | 4.30 | -0.10 | -2.38% | 6 | 181 | 25.65% |
| PNC240816P00150000 | 2024-05-06 11:53AM EDT | 2024-08-16 | 5.20 | 5.00 | 5.30 | -0.20 | -3.70% | 3 | 118 | 25.14% |
| PNC240920P00150000 | 2024-05-06 11:56AM EDT | 2024-09-20 | 6.30 | 6.10 | 6.40 | -1.10 | -14.86% | 2 | 50 | 24.77% |
| PNC241220P00150000 | 2024-04-15 11:21AM EDT | 2024-12-20 | 12.85 | 9.10 | 9.50 | 0.00 | - | 1 | 44 | 25.83% |
| PNC250117P00150000 | 2024-05-03 3:26PM EDT | 2025-01-17 | 10.30 | 10.00 | 10.40 | 0.00 | - | 1 | 274 | 26.18% |
| PNC250620P00150000 | 2024-04-01 12:29PM EDT | 2025-06-20 | 13.53 | 13.50 | 14.00 | 0.00 | - | - | 2 | 26.38% |
| PNC260116P00150000 | 2024-05-03 10:03AM EDT | 2026-01-16 | 16.85 | 16.60 | 17.80 | 0.00 | - | 1 | 15 | 26.33% |
© 2024 Yahoo. All rights reserved.