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:155.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC240510C00155000 | 2024-05-06 3:24PM EDT | 2024-05-10 | 2.60 | 2.30 | 2.50 | -0.45 | -14.75% | 46 | 213 | 23.24% |
| PNC240517C00155000 | 2024-05-06 11:27AM EDT | 2024-05-17 | 3.34 | 3.30 | 3.50 | -0.46 | -12.11% | 3 | 554 | 24.20% |
| PNC240524C00155000 | 2024-05-06 11:15AM EDT | 2024-05-24 | 4.30 | 4.00 | 4.40 | +0.44 | +11.40% | 7 | 34 | 25.68% |
| PNC240531C00155000 | 2024-05-06 1:48PM EDT | 2024-05-31 | 5.00 | 4.60 | 5.00 | +0.80 | +19.05% | 9 | 44 | 25.61% |
| PNC240607C00155000 | 2024-05-06 9:30AM EDT | 2024-06-07 | 6.07 | 4.00 | 7.20 | +0.87 | +16.73% | 2 | 1 | 34.60% |
| PNC240621C00155000 | 2024-05-06 1:22PM EDT | 2024-06-21 | 6.65 | 6.30 | 6.50 | -0.10 | -1.48% | 6 | 1,820 | 25.83% |
| PNC240719C00155000 | 2024-05-02 11:28AM EDT | 2024-07-19 | 7.70 | 8.20 | 8.50 | 0.00 | - | 1 | 189 | 27.58% |
| PNC240816C00155000 | 2024-05-03 10:57AM EDT | 2024-08-16 | 10.10 | 9.40 | 9.70 | 0.00 | - | 11 | 53 | 27.19% |
| PNC240920C00155000 | 2024-05-02 11:41AM EDT | 2024-09-20 | 10.50 | 11.00 | 11.30 | 0.00 | - | 8 | 116 | 27.70% |
| PNC241115C00155000 | 2024-04-16 1:18PM EDT | 2024-11-15 | 10.30 | 13.10 | 13.70 | 0.00 | - | 1 | 2 | 28.69% |
| PNC241220C00155000 | 2024-04-17 2:41PM EDT | 2024-12-20 | 11.25 | 14.40 | 14.90 | 0.00 | - | 10 | 21 | 28.86% |
| PNC250117C00155000 | 2024-04-30 3:46PM EDT | 2025-01-17 | 14.60 | 15.30 | 16.00 | 0.00 | - | 1 | 499 | 29.37% |
| PNC250620C00155000 | 2024-04-23 11:13AM EDT | 2025-06-20 | 21.10 | 19.10 | 20.30 | 0.00 | - | 3 | 6 | 29.81% |
| PNC260116C00155000 | 2024-05-03 10:12AM EDT | 2026-01-16 | 24.67 | 23.40 | 24.70 | 0.00 | - | 1 | 45 | 29.76% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC240510P00155000 | 2024-05-06 3:19PM EDT | 2024-05-10 | 0.85 | 0.80 | 0.90 | -0.35 | -29.17% | 35 | 60 | 20.75% |
| PNC240517P00155000 | 2024-05-06 3:31PM EDT | 2024-05-17 | 1.70 | 1.65 | 1.85 | -0.35 | -17.07% | 8 | 361 | 22.19% |
| PNC240524P00155000 | 2024-05-06 11:38AM EDT | 2024-05-24 | 2.50 | 2.15 | 2.45 | -0.04 | -1.57% | 3 | 56 | 21.97% |
| PNC240531P00155000 | 2024-05-06 2:20PM EDT | 2024-05-31 | 2.62 | 2.55 | 2.85 | -0.33 | -11.19% | 4 | 21 | 21.23% |
| PNC240607P00155000 | 2024-04-25 10:34AM EDT | 2024-06-07 | 4.40 | 2.25 | 3.40 | 0.00 | - | - | 1 | 21.83% |
| PNC240621P00155000 | 2024-05-06 3:13PM EDT | 2024-06-21 | 3.80 | 3.80 | 4.00 | -0.40 | -9.52% | 12 | 452 | 21.01% |
| PNC240719P00155000 | 2024-05-06 3:55PM EDT | 2024-07-19 | 6.10 | 6.00 | 6.20 | -0.30 | -4.69% | 5 | 185 | 24.49% |
| PNC240816P00155000 | 2024-05-06 1:20PM EDT | 2024-08-16 | 7.10 | 7.00 | 7.40 | -1.50 | -17.44% | 19 | 135 | 24.56% |
| PNC240920P00155000 | 2024-05-02 11:55AM EDT | 2024-09-20 | 9.60 | 8.10 | 8.40 | 0.00 | - | 6 | 68 | 23.85% |
| PNC241115P00155000 | 2024-04-17 12:30PM EDT | 2024-11-15 | 16.40 | 10.30 | 11.50 | 0.00 | - | 1 | 20 | 27.00% |
| PNC241220P00155000 | 2024-03-20 2:50PM EDT | 2024-12-20 | 14.60 | 13.90 | 14.30 | 0.00 | - | 10 | 43 | 30.58% |
| PNC250117P00155000 | 2024-04-23 2:00PM EDT | 2025-01-17 | 12.23 | 12.10 | 12.60 | 0.00 | - | 10 | 410 | 25.58% |
| PNC250620P00155000 | 2024-04-30 2:22PM EDT | 2025-06-20 | 16.70 | 15.10 | 16.20 | 0.00 | - | 3 | 6 | 25.74% |
| PNC260116P00155000 | 2024-04-25 1:41PM EDT | 2026-01-16 | 20.00 | 18.70 | 20.00 | 0.00 | - | 2 | 6 | 25.69% |
© 2024 Yahoo. All rights reserved.