NYSE - Nasdaq Real Time Price • USD
The PNC Financial Services Group, Inc. (PNC)
As of 10:04 AM EDT. Market Open.
| 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 | 27.60 | 25.10 | 28.30 | 0.00 | 0.00% | 1 | 4 | 230.96% |
| PNC240426C00135000 | 4/19/2024 1:46 PM | 135 | 15.65 | 20.80 | 23.00 | 0.00 | 0.00% | 1 | 2 | 202.93% |
| PNC240426C00140000 | 4/11/2024 5:30 PM | 140 | 15.30 | 15.30 | 18.10 | 0.00 | 0.00% | 20 | 0 | 160.40% |
| PNC240426C00143000 | 4/16/2024 1:41 PM | 143 | 4.80 | 12.50 | 15.10 | 0.00 | 0.00% | 12 | 13 | 141.89% |
| PNC240426C00144000 | 4/17/2024 2:04 PM | 144 | 5.28 | 11.10 | 14.40 | 0.00 | 0.00% | - | 2 | 133.11% |
| PNC240426C00145000 | 4/16/2024 2:44 PM | 145 | 4.80 | 10.80 | 13.40 | 0.00 | 0.00% | 4 | 6 | 135.64% |
| PNC240426C00146000 | 4/18/2024 2:50 PM | 146 | 3.80 | 9.50 | 12.30 | 0.00 | 0.00% | - | 8 | 122.41% |
| PNC240426C00147000 | 4/23/2024 2:09 PM | 147 | 10.15 | 8.30 | 11.30 | 0.00 | 0.00% | 1 | 8 | 112.01% |
| PNC240426C00148000 | 4/24/2024 7:21 PM | 148 | 9.95 | 7.40 | 10.00 | 0.00 | 0.00% | 2 | 93 | 101.66% |
| PNC240426C00149000 | 4/23/2024 1:41 PM | 149 | 7.90 | 6.90 | 9.30 | 0.00 | 0.00% | 1 | 17 | 104.05% |
| PNC240426C00150000 | 4/24/2024 4:38 PM | 150 | 7.54 | 5.30 | 8.40 | 0.00 | 0.00% | 312 | 243 | 89.60% |
| PNC240426C00152500 | 4/24/2024 5:10 PM | 152.5 | 5.35 | 3.50 | 4.10 | 0.00 | 0.00% | 7 | 442 | 55.32% |
| PNC240426C00155000 | 4/25/2024 1:30 PM | 155 | 2.98 | 1.90 | 2.20 | -0.25 | -7.74% | 1 | 426 | 50.68% |
| PNC240426C00157500 | 4/24/2024 5:10 PM | 157.5 | 1.41 | 0.60 | 0.80 | 0.00 | 0.00% | 26 | 202 | 40.28% |
| PNC240426C00160000 | 4/25/2024 1:31 PM | 160 | 0.38 | 0.10 | 0.20 | -0.12 | -24.00% | 3 | 938 | 35.45% |
| PNC240426C00162500 | 4/24/2024 7:55 PM | 162.5 | 0.17 | 0.00 | 0.10 | 0.00 | 0.00% | 17 | 130 | 40.23% |
| PNC240426C00165000 | 4/23/2024 6:07 PM | 165 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 6 | 58 | 44.14% |
| PNC240426C00167500 | 4/15/2024 7:56 PM | 167.5 | 0.24 | 0.00 | 0.50 | 0.00 | 0.00% | 3 | 3 | 71.29% |
| PNC240426C00170000 | 4/15/2024 6:02 PM | 170 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 53 | 25.00% |
| PNC240426C00175000 | 4/12/2024 6:39 PM | 175 | 0.10 | 0.00 | 0.50 | 0.00 | 0.00% | 18 | 33 | 100.39% |
| PNC240426C00180000 | 4/9/2024 4:23 PM | 180 | 0.20 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 11 | 118.16% |
| PNC240426C00185000 | 4/2/2024 3:26 PM | 185 | 0.10 | 0.00 | 0.50 | 0.00 | 0.00% | - | 1 | 134.96% |
| 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 | 0.00 | 0.00 | 0.00% | 1 | 1 | 50.00% |
| PNC240426P00120000 | 4/16/2024 6:02 PM | 120 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | - | 4 | 187.89% |
| PNC240426P00125000 | 4/10/2024 2:24 PM | 125 | 0.10 | 0.00 | 0.50 | 0.00 | 0.00% | 10 | 22 | 162.11% |
| PNC240426P00129000 | 4/18/2024 2:36 PM | 129 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | - | 14 | 100.78% |
| PNC240426P00130000 | 4/16/2024 3:32 PM | 130 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 8 | 96.88% |
| PNC240426P00133000 | 4/17/2024 6:22 PM | 133 | 0.11 | 0.00 | 0.50 | 0.00 | 0.00% | - | 5 | 122.07% |
| PNC240426P00134000 | 4/19/2024 5:46 PM | 134 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 6 | 8 | 116.99% |
| PNC240426P00135000 | 4/19/2024 1:30 PM | 135 | 0.10 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 306 | 112.11% |
| PNC240426P00136000 | 4/18/2024 7:39 PM | 136 | 0.15 | 0.00 | 0.50 | 0.00 | 0.00% | - | 1 | 107.23% |
| PNC240426P00137000 | 4/19/2024 1:46 PM | 137 | 0.10 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 3 | 102.34% |
| PNC240426P00139000 | 4/18/2024 1:59 PM | 139 | 0.30 | 0.00 | 0.25 | 0.00 | 0.00% | - | 2 | 80.66% |
| PNC240426P00140000 | 4/19/2024 7:49 PM | 140 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 161 | 152 | 59.38% |
| PNC240426P00141000 | 4/16/2024 6:34 PM | 141 | 0.95 | 0.00 | 0.50 | 0.00 | 0.00% | 10 | 10 | 82.52% |
| PNC240426P00142000 | 4/19/2024 7:53 PM | 142 | 0.15 | 0.00 | 0.05 | 0.00 | 0.00% | 6 | 41 | 51.95% |
| PNC240426P00143000 | 4/17/2024 3:36 PM | 143 | 1.32 | 0.00 | 0.50 | 0.00 | 0.00% | - | 11 | 72.56% |
| PNC240426P00144000 | 4/23/2024 2:10 PM | 144 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 385 | 67.58% |
| PNC240426P00145000 | 4/24/2024 7:30 PM | 145 | 0.06 | 0.00 | 0.50 | 0.00 | 0.00% | 10 | 89 | 62.50% |
| PNC240426P00146000 | 4/23/2024 7:58 PM | 146 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 40 | 55 | 57.42% |
| PNC240426P00147000 | 4/23/2024 4:05 PM | 147 | 0.07 | 0.00 | 0.05 | 0.00 | 0.00% | 13 | 350 | 37.11% |
| PNC240426P00148000 | 4/24/2024 3:59 PM | 148 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 25 | 37.89% |
| PNC240426P00149000 | 4/25/2024 1:46 PM | 149 | 0.04 | 0.00 | 0.10 | -0.06 | -37.50% | 2 | 43 | 33.20% |
| PNC240426P00150000 | 4/25/2024 1:46 PM | 150 | 0.06 | 0.00 | 0.10 | -0.04 | -28.57% | 2 | 172 | 28.61% |
| PNC240426P00152500 | 4/24/2024 7:56 PM | 152.5 | 0.09 | 0.10 | 0.20 | 0.00 | 0.00% | 31 | 106 | 20.31% |
| PNC240426P00155000 | 4/24/2024 7:45 PM | 155 | 0.30 | 0.60 | 0.75 | 0.00 | 0.00% | 29 | 130 | 13.62% |
| PNC240426P00157500 | 4/24/2024 7:59 PM | 157.5 | 0.93 | 1.80 | 2.05 | 0.00 | 0.00% | 25 | 48 | 0.00% |
| PNC240426P00160000 | 4/23/2024 6:08 PM | 160 | 2.66 | 3.60 | 5.00 | 0.00 | 0.00% | 175 | 93 | 0.00% |
| PNC240426P00162500 | 4/12/2024 4:55 PM | 162.5 | 12.33 | 4.30 | 7.30 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| PNC240426P00165000 | 3/27/2024 7:59 PM | 165 | 8.20 | 6.50 | 9.50 | 0.00 | 0.00% | 2 | 0 | 0.00% |
Related Tickers
MTB M&T Bank Corporation
145.97
-1.35%
USB U.S. Bancorp
40.48
-2.72%
TFC Truist Financial Corporation
37.83
-2.49%
KEY KeyCorp
14.47
-3.06%
FITB Fifth Third Bancorp
36.43
-2.15%
CFG Citizens Financial Group, Inc.
34.69
-2.34%
CMA Comerica Incorporated
51.55
-2.64%
FHN First Horizon Corporation
14.75
-1.21%
HBAN Huntington Bancshares Incorporated
13.51
-1.85%
ZION Zions Bancorporation, National Association
41.21
-2.28%