NYSE - Delayed Quote • USD
The PNC Financial Services Group, Inc. (PNC)
At close: 4:00 PM EDT
After hours: 4:38 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC240426C00130000 | 4/24/2024 5:11 PM | 130 | 26.61 | 25.50 | 28.60 | -0.99 | -3.59% | 1 | 4 | 181.74% |
| PNC240426C00135000 | 4/19/2024 1:46 PM | 135 | 15.65 | 19.90 | 23.60 | 0.00 | 0.00% | 1 | 2 | 134.38% |
| PNC240426C00140000 | 4/11/2024 5:30 PM | 140 | 15.30 | 14.70 | 17.50 | 0.00 | 0.00% | 20 | 0 | 142.77% |
| PNC240426C00143000 | 4/16/2024 1:41 PM | 143 | 4.80 | 12.00 | 15.60 | 0.00 | 0.00% | 12 | 13 | 94.24% |
| PNC240426C00144000 | 4/17/2024 2:04 PM | 144 | 5.28 | 10.50 | 14.50 | 0.00 | 0.00% | - | 2 | 70.90% |
| PNC240426C00145000 | 4/16/2024 2:44 PM | 145 | 4.80 | 10.10 | 13.60 | 0.00 | 0.00% | 4 | 6 | 85.45% |
| PNC240426C00146000 | 4/18/2024 2:50 PM | 146 | 3.80 | 8.60 | 12.60 | 0.00 | 0.00% | - | 8 | 67.58% |
| PNC240426C00147000 | 4/23/2024 2:09 PM | 147 | 10.15 | 7.70 | 10.60 | 0.00 | 0.00% | 1 | 8 | 100.59% |
| PNC240426C00148000 | 4/24/2024 7:21 PM | 148 | 9.95 | 6.80 | 10.60 | 0.00 | 0.00% | 2 | 93 | 62.01% |
| PNC240426C00149000 | 4/25/2024 3:01 PM | 149 | 6.53 | 5.60 | 9.10 | -1.37 | -17.34% | 2 | 17 | 100.93% |
| PNC240426C00150000 | 4/25/2024 4:14 PM | 150 | 5.60 | 4.70 | 8.50 | -1.94 | -25.73% | 10 | 243 | 103.81% |
| PNC240426C00152500 | 4/25/2024 7:12 PM | 152.5 | 4.10 | 3.20 | 5.40 | -1.25 | -23.36% | 21 | 442 | 68.90% |
| PNC240426C00155000 | 4/25/2024 6:18 PM | 155 | 1.50 | 1.70 | 1.95 | -1.73 | -53.56% | 43 | 426 | 25.88% |
| PNC240426C00157500 | 4/25/2024 5:10 PM | 157.5 | 0.63 | 0.45 | 0.60 | -0.78 | -55.32% | 17 | 202 | 23.68% |
| PNC240426C00160000 | 4/25/2024 5:07 PM | 160 | 0.05 | 0.05 | 0.15 | -0.45 | -90.00% | 9 | 938 | 25.29% |
| PNC240426C00162500 | 4/24/2024 7:55 PM | 162.5 | 0.05 | 0.00 | 0.05 | -0.12 | -70.59% | 1 | 130 | 29.30% |
| PNC240426C00165000 | 4/23/2024 6:07 PM | 165 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 6 | 58 | 38.48% |
| PNC240426C00167500 | 4/15/2024 7:56 PM | 167.5 | 0.24 | 0.00 | 0.50 | 0.00 | 0.00% | 3 | 3 | 64.26% |
| PNC240426C00170000 | 4/15/2024 6:02 PM | 170 | 0.15 | 0.00 | 0.05 | 0.00 | 0.00% | 12 | 53 | 50.00% |
| PNC240426C00175000 | 4/12/2024 6:39 PM | 175 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 18 | 33 | 71.09% |
| PNC240426C00180000 | 4/9/2024 4:23 PM | 180 | 0.20 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 11 | 111.72% |
| PNC240426C00185000 | 4/2/2024 3:26 PM | 185 | 0.10 | 0.00 | 0.50 | 0.00 | 0.00% | - | 1 | 128.71% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC240426P00115000 | 4/3/2024 4:49 PM | 115 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 1 | 160.94% |
| PNC240426P00120000 | 4/16/2024 6:02 PM | 120 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | - | 4 | 193.55% |
| PNC240426P00125000 | 4/10/2024 2:24 PM | 125 | 0.10 | 0.00 | 0.50 | 0.00 | 0.00% | 10 | 22 | 167.97% |
| PNC240426P00129000 | 4/18/2024 2:36 PM | 129 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | - | 14 | 105.47% |
| PNC240426P00130000 | 4/16/2024 3:32 PM | 130 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 8 | 101.56% |
| PNC240426P00133000 | 4/17/2024 6:22 PM | 133 | 0.11 | 0.00 | 0.50 | 0.00 | 0.00% | - | 5 | 128.32% |
| PNC240426P00134000 | 4/19/2024 5:46 PM | 134 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 6 | 8 | 123.44% |
| PNC240426P00135000 | 4/25/2024 6:04 PM | 135 | 0.05 | 0.00 | 0.30 | -0.05 | -50.00% | 1 | 306 | 107.62% |
| PNC240426P00136000 | 4/18/2024 7:39 PM | 136 | 0.15 | 0.00 | 0.50 | 0.00 | 0.00% | - | 1 | 113.67% |
| PNC240426P00137000 | 4/19/2024 1:46 PM | 137 | 0.10 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 3 | 108.79% |
| PNC240426P00139000 | 4/18/2024 1:59 PM | 139 | 0.30 | 0.00 | 0.20 | 0.00 | 0.00% | - | 2 | 83.20% |
| PNC240426P00140000 | 4/19/2024 7:49 PM | 140 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 161 | 152 | 64.06% |
| PNC240426P00141000 | 4/16/2024 6:34 PM | 141 | 0.95 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 10 | 60.94% |
| PNC240426P00142000 | 4/19/2024 7:53 PM | 142 | 0.01 | 0.00 | 0.05 | -0.14 | -93.33% | 1 | 41 | 57.03% |
| PNC240426P00143000 | 4/17/2024 3:36 PM | 143 | 1.32 | 0.00 | 0.50 | 0.00 | 0.00% | - | 11 | 79.39% |
| PNC240426P00144000 | 4/23/2024 2:10 PM | 144 | 0.05 | 0.00 | 0.25 | 0.00 | 0.00% | 2 | 385 | 64.45% |
| PNC240426P00145000 | 4/24/2024 7:30 PM | 145 | 0.06 | 0.00 | 0.20 | 0.00 | 0.00% | 10 | 89 | 57.42% |
| PNC240426P00146000 | 4/23/2024 7:58 PM | 146 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 40 | 55 | 53.13% |
| PNC240426P00147000 | 4/23/2024 4:05 PM | 147 | 0.07 | 0.00 | 0.20 | 0.00 | 0.00% | 13 | 350 | 56.45% |
| PNC240426P00148000 | 4/24/2024 3:59 PM | 148 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 2 | 25 | 51.56% |
| PNC240426P00149000 | 4/23/2024 4:11 PM | 149 | 0.04 | 0.00 | 0.05 | -0.06 | -60.00% | 2 | 43 | 34.96% |
| PNC240426P00150000 | 4/25/2024 6:30 PM | 150 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 12 | 172 | 35.35% |
| PNC240426P00152500 | 4/25/2024 6:31 PM | 152.5 | 0.17 | 0.05 | 0.20 | 0.08 | 88.89% | 10 | 106 | 28.71% |
| PNC240426P00155000 | 4/25/2024 6:42 PM | 155 | 0.65 | 0.45 | 0.60 | 0.35 | 116.67% | 6 | 130 | 24.66% |
| PNC240426P00157500 | 4/25/2024 5:39 PM | 157.5 | 1.55 | 1.60 | 1.75 | 0.62 | 66.67% | 17 | 48 | 22.51% |
| PNC240426P00160000 | 4/23/2024 6:08 PM | 160 | 2.66 | 3.50 | 4.10 | 0.00 | 0.00% | 175 | 93 | 34.72% |
| PNC240426P00162500 | 4/12/2024 4:55 PM | 162.5 | 12.33 | 4.20 | 7.90 | 0.00 | 0.00% | 3 | 0 | 86.52% |
| PNC240426P00165000 | 3/27/2024 7:59 PM | 165 | 8.20 | 6.40 | 10.40 | 0.00 | 0.00% | 2 | 0 | 102.54% |
Related Tickers
MTB M&T Bank Corporation
146.90
-0.72%
USB U.S. Bancorp
40.99
-1.49%
TFC Truist Financial Corporation
37.97
-2.11%
KEY KeyCorp
14.61
-2.14%
FITB Fifth Third Bancorp
36.82
-1.10%
CFG Citizens Financial Group, Inc.
35.00
-1.46%
CMA Comerica Incorporated
52.15
-1.51%
FHN First Horizon Corporation
14.80
-0.87%
HBAN Huntington Bancshares Incorporated
13.58
-1.31%
ZION Zions Bancorporation, National Association
41.27
-2.13%