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:165.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC240510C00165000 | 2024-05-06 12:39PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.05 | -0.04 | -57.14% | 16 | 32 | 26.76% |
| PNC240517C00165000 | 2024-05-06 2:24PM EDT | 2024-05-17 | 0.32 | 0.15 | 0.30 | -0.08 | -20.00% | 11 | 1,381 | 23.63% |
| PNC240524C00165000 | 2024-05-06 11:56AM EDT | 2024-05-24 | 0.70 | 0.45 | 0.75 | -0.10 | -12.50% | 3 | 47 | 24.44% |
| PNC240531C00165000 | 2024-05-06 10:37AM EDT | 2024-05-31 | 1.15 | 0.85 | 1.05 | 0.00 | - | 2 | 24 | 23.47% |
| PNC240607C00165000 | 2024-04-30 1:41PM EDT | 2024-06-07 | 1.54 | 1.15 | 1.40 | -0.21 | -12.00% | 1 | 1 | 23.33% |
| PNC240621C00165000 | 2024-05-06 3:41PM EDT | 2024-06-21 | 2.10 | 2.00 | 2.15 | -0.40 | -16.00% | 22 | 810 | 23.67% |
| PNC240719C00165000 | 2024-05-06 1:09PM EDT | 2024-07-19 | 4.00 | 3.80 | 4.00 | -0.30 | -6.98% | 1 | 163 | 26.07% |
| PNC240816C00165000 | 2024-05-06 12:02PM EDT | 2024-08-16 | 5.20 | 4.80 | 5.10 | +0.40 | +8.33% | 1 | 117 | 25.76% |
| PNC240920C00165000 | 2024-05-06 10:58AM EDT | 2024-09-20 | 6.60 | 6.30 | 6.70 | +0.40 | +6.45% | 3 | 352 | 26.58% |
| PNC241115C00165000 | 2024-04-19 3:27PM EDT | 2024-11-15 | 8.00 | 8.60 | 8.90 | 0.00 | - | 6 | 21 | 27.34% |
| PNC241220C00165000 | 2024-04-15 9:49AM EDT | 2024-12-20 | 9.93 | 9.80 | 10.20 | 0.00 | - | 1 | 94 | 27.82% |
| PNC250117C00165000 | 2024-04-30 3:22PM EDT | 2025-01-17 | 10.20 | 10.80 | 11.20 | 0.00 | - | 4 | 247 | 28.18% |
| PNC250620C00165000 | 2024-03-21 10:03AM EDT | 2025-06-20 | 16.02 | 13.60 | 14.50 | 0.00 | - | - | 1 | 27.27% |
| PNC260116C00165000 | 2024-04-18 2:20PM EDT | 2026-01-16 | 15.60 | 18.90 | 20.30 | 0.00 | - | 1 | 43 | 29.31% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC240517P00165000 | 2024-04-08 3:33PM EDT | 2024-05-17 | 8.50 | 7.40 | 9.70 | 0.00 | - | 34 | 9 | 36.43% |
| PNC240621P00165000 | 2024-04-29 11:07AM EDT | 2024-06-21 | 9.93 | 9.30 | 11.10 | 0.00 | - | 1 | 297 | 25.69% |
| PNC240719P00165000 | 2024-04-24 11:06AM EDT | 2024-07-19 | 11.89 | 10.00 | 12.50 | 0.00 | - | 44 | 87 | 25.81% |
| PNC240816P00165000 | 2024-05-06 11:40AM EDT | 2024-08-16 | 12.72 | 11.40 | 14.50 | -0.19 | -1.47% | 156 | 168 | 28.41% |
| PNC240920P00165000 | 2024-05-01 3:00PM EDT | 2024-09-20 | 14.00 | 13.00 | 14.40 | 0.00 | - | 100 | 143 | 24.24% |
| PNC241115P00165000 | 2024-04-08 10:37AM EDT | 2024-11-15 | 15.60 | 14.50 | 17.60 | 0.00 | - | 2 | 17 | 27.66% |
| PNC241220P00165000 | 2024-05-01 12:35PM EDT | 2024-12-20 | 18.40 | 16.20 | 18.40 | 0.00 | - | 5 | 54 | 27.09% |
| PNC250117P00165000 | 2024-04-25 3:56PM EDT | 2025-01-17 | 17.80 | 17.10 | 17.70 | 0.00 | - | 49 | 175 | 24.21% |
| PNC260116P00165000 | 2024-01-31 4:02PM EDT | 2026-01-16 | 26.40 | 28.70 | 30.60 | 0.00 | - | 1 | 0 | 31.47% |
© 2024 Yahoo. All rights reserved.