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:160.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC240510C00160000 | 2024-05-03 3:38PM EDT | 2024-05-10 | 0.60 | 0.00 | 0.00 | 0.00 | - | 26 | 96 | 6.25% |
| PNC240517C00160000 | 2024-05-03 2:52PM EDT | 2024-05-17 | 1.40 | 0.00 | 0.00 | 0.00 | - | 23 | 1,016 | 3.13% |
| PNC240524C00160000 | 2024-05-03 3:38PM EDT | 2024-05-24 | 2.10 | 0.00 | 0.00 | 0.00 | - | 20 | 61 | 3.13% |
| PNC240531C00160000 | 2024-05-03 2:55PM EDT | 2024-05-31 | 2.57 | 0.00 | 0.00 | 0.00 | - | 50 | 63 | 3.13% |
| PNC240607C00160000 | 2024-05-03 3:20PM EDT | 2024-06-07 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 1.56% |
| PNC240614C00160000 | 2024-05-03 2:28PM EDT | 2024-06-14 | 3.70 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 1.56% |
| PNC240621C00160000 | 2024-05-03 2:32PM EDT | 2024-06-21 | 4.30 | 0.00 | 0.00 | 0.00 | - | 12 | 485 | 1.56% |
| PNC240719C00160000 | 2024-05-03 3:12PM EDT | 2024-07-19 | 6.00 | 0.00 | 0.00 | 0.00 | - | 13 | 648 | 1.56% |
| PNC240816C00160000 | 2024-05-03 11:13AM EDT | 2024-08-16 | 7.50 | 0.00 | 0.00 | 0.00 | - | 9 | 173 | 1.56% |
| PNC240920C00160000 | 2024-05-02 11:57AM EDT | 2024-09-20 | 8.10 | 0.00 | 0.00 | 0.00 | - | 10 | 71 | 0.78% |
| PNC241115C00160000 | 2024-04-22 11:21AM EDT | 2024-11-15 | 10.60 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.78% |
| PNC241220C00160000 | 2024-04-30 2:25PM EDT | 2024-12-20 | 11.60 | 0.00 | 0.00 | 0.00 | - | 8 | 48 | 0.78% |
| PNC250117C00160000 | 2024-04-29 9:30AM EDT | 2025-01-17 | 13.95 | 0.00 | 0.00 | 0.00 | - | 12 | 210 | 0.78% |
| PNC250620C00160000 | 2024-04-08 9:34AM EDT | 2025-06-20 | 18.95 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.78% |
| PNC260116C00160000 | 2024-05-03 3:52PM EDT | 2026-01-16 | 21.70 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 0.39% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC240517P00160000 | 2024-04-30 12:03PM EDT | 2024-05-17 | 6.93 | 0.00 | 0.00 | 0.00 | - | 1 | 299 | 0.00% |
| PNC240524P00160000 | 2024-04-26 2:21PM EDT | 2024-05-24 | 5.10 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| PNC240531P00160000 | 2024-05-01 9:44AM EDT | 2024-05-31 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| PNC240621P00160000 | 2024-05-03 3:21PM EDT | 2024-06-21 | 6.70 | 0.00 | 0.00 | 0.00 | - | 6 | 588 | 0.00% |
| PNC240719P00160000 | 2024-05-03 1:20PM EDT | 2024-07-19 | 8.80 | 0.00 | 0.00 | 0.00 | - | 12 | 253 | 0.00% |
| PNC240816P00160000 | 2024-05-03 3:08PM EDT | 2024-08-16 | 10.00 | 0.00 | 0.00 | 0.00 | - | 3 | 79 | 0.00% |
| PNC240920P00160000 | 2024-05-03 3:16PM EDT | 2024-09-20 | 10.90 | 0.00 | 0.00 | 0.00 | - | 12 | 114 | 0.00% |
| PNC241220P00160000 | 2024-04-17 10:19AM EDT | 2024-12-20 | 19.30 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| PNC250117P00160000 | 2024-05-03 10:28AM EDT | 2025-01-17 | 14.63 | 0.00 | 0.00 | 0.00 | - | 3 | 223 | 0.00% |
| PNC250620P00160000 | 2024-04-30 2:22PM EDT | 2025-06-20 | 19.10 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 0.00% |
| PNC260116P00160000 | 2023-12-12 12:19PM EDT | 2026-01-16 | 29.26 | 23.70 | 28.20 | 0.00 | - | 9 | 9 | 32.18% |
© 2024 Yahoo. All rights reserved.