Pinnacle Financial Partners, Inc. (PNFP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNFP240517C00055000 | 2023-09-21 3:08PM EDT | 55.00 | 14.05 | 10.50 | 12.10 | 0.00 | - | - | 20 | 0.00% |
| PNFP240517C00060000 | 2024-02-26 1:10PM EDT | 60.00 | 25.50 | 23.50 | 27.80 | 0.00 | - | 35 | 3 | 205.37% |
| PNFP240517C00070000 | 2024-02-26 12:07PM EDT | 70.00 | 16.00 | 12.50 | 17.40 | 0.00 | - | 3 | 1 | 123.19% |
| PNFP240517C00075000 | 2024-05-01 9:47AM EDT | 75.00 | 3.50 | 5.00 | 9.90 | 0.00 | - | 62 | 62 | 91.11% |
| PNFP240517C00080000 | 2024-05-01 3:57PM EDT | 80.00 | 2.15 | 1.00 | 5.50 | 0.00 | - | 35 | 57 | 68.19% |
| PNFP240517C00085000 | 2024-04-29 3:49PM EDT | 85.00 | 0.45 | 0.00 | 2.15 | 0.00 | - | 1 | 79 | 51.61% |
| PNFP240517C00090000 | 2024-04-23 10:08AM EDT | 90.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 4 | 193 | 80.96% |
| PNFP240517C00095000 | 2024-01-18 1:09PM EDT | 95.00 | 2.53 | 0.25 | 4.80 | 0.00 | - | 2 | 53 | 104.15% |
| PNFP240517C00100000 | 2024-04-05 11:39AM EDT | 100.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 120.02% |
| PNFP240517C00105000 | 2024-01-29 10:47AM EDT | 105.00 | 1.60 | 0.05 | 4.90 | 0.00 | - | - | 1 | 137.92% |
| PNFP240517C00120000 | 2024-03-22 1:51PM EDT | 120.00 | 0.40 | 0.00 | 1.20 | 0.00 | - | 14 | 14 | 123.34% |
| PNFP240517C00130000 | 2024-03-05 10:30AM EDT | 130.00 | 0.55 | 0.00 | 4.50 | 0.00 | - | 1 | 2 | 196.68% |
| PNFP240517C00135000 | 2024-03-01 12:28PM EDT | 135.00 | 0.45 | 0.00 | 0.45 | 0.00 | - | 9 | 10 | 127.15% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNFP240517P00055000 | 2023-10-30 9:30AM EDT | 55.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| PNFP240517P00060000 | 2024-01-31 2:40PM EDT | 60.00 | 0.70 | 0.00 | 4.90 | 0.00 | - | - | 1 | 178.71% |
| PNFP240517P00065000 | 2024-04-22 1:17PM EDT | 65.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | - | 20 | 145.80% |
| PNFP240517P00070000 | 2024-05-03 12:28PM EDT | 70.00 | 0.45 | 0.10 | 0.50 | +0.10 | +28.57% | 2 | 46 | 57.72% |
| PNFP240517P00075000 | 2024-04-23 9:41AM EDT | 75.00 | 1.00 | 0.05 | 4.90 | 0.00 | - | 1 | 6 | 86.72% |
| PNFP240517P00080000 | 2024-04-18 2:34PM EDT | 80.00 | 5.00 | 0.15 | 1.95 | 0.00 | - | 1 | 17 | 46.02% |
| PNFP240517P00085000 | 2024-03-21 2:50PM EDT | 85.00 | 4.54 | 5.30 | 8.90 | 0.00 | - | 1 | 1 | 85.60% |
| PNFP240517P00100000 | 2024-02-09 3:02PM EDT | 100.00 | 18.60 | 14.50 | 19.40 | 0.00 | - | - | 1 | 102.78% |
© 2024 Yahoo. All rights reserved.