Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

The PNC Financial Services Group, Inc. (PNC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
174.63+2.69 (+1.56%)
At close: 04:00PM EDT
174.63 0.00 (0.00%)
After hours: 07:48PM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PNC220819C001250002022-06-28 10:42AM EDT125.0038.5036.4037.500.00-100.00%
PNC220819C001350002022-06-30 2:27PM EDT135.0024.7031.1032.900.00--100.00%
PNC220819C001400002022-07-07 11:08AM EDT140.0023.1927.1027.800.00-1100.00%
PNC220819C001410002022-07-21 1:31PM EDT141.0020.8033.0034.200.00-5099.85%
PNC220819C001450002022-07-20 10:52AM EDT145.0017.1028.6030.600.00-817101.56%
PNC220819C001500002022-08-03 12:34PM EDT150.0015.6024.5026.200.00-311180.62%
PNC220819C001525002022-07-26 12:40PM EDT152.5012.9021.8023.100.00--3661.13%
PNC220819C001550002022-08-10 9:48AM EDT155.0014.9519.4020.900.00-513861.67%
PNC220819C001575002022-07-29 11:28AM EDT157.509.2016.9018.300.00-15553.86%
PNC220819C001600002022-08-12 3:35PM EDT160.0014.5014.5015.80+1.84+14.53%1688862.31%
PNC220819C001625002022-08-11 12:26PM EDT162.509.1012.0013.000.00-59049.44%
PNC220819C001650002022-08-12 11:57AM EDT165.008.709.9010.50+1.27+17.09%1182942.14%
PNC220819C001675002022-08-11 3:18PM EDT167.505.147.508.000.00-115334.62%
PNC220819C001700002022-08-12 2:19PM EDT170.004.605.306.90+1.30+39.39%829843.95%
PNC220819C001725002022-08-12 2:27PM EDT172.502.903.403.90+0.75+34.88%217728.17%
PNC220819C001750002022-08-12 2:22PM EDT175.001.501.952.25+0.29+23.97%1842225.17%
PNC220819C001775002022-08-12 2:28PM EDT177.500.650.901.15+0.15+30.00%318623.71%
PNC220819C001800002022-08-11 2:16PM EDT180.000.150.300.550.00-252323.54%
PNC220819C001825002022-08-09 10:23AM EDT182.500.05--0.00---0.00%
PNC220819C001850002022-08-10 3:04PM EDT185.000.100.050.350.00-320831.74%
PNC220819C001900002022-08-11 1:24PM EDT190.000.050.001.000.00-131256.13%
PNC220819C001950002022-08-09 10:23AM EDT195.000.050.000.750.00-25,36552.44%
PNC220819C002000002022-08-10 10:36AM EDT200.000.050.002.150.00-133979.39%
PNC220819C002100002022-08-09 2:32PM EDT210.000.500.001.250.00-431786.87%
PNC220819C002200002022-07-18 12:13PM EDT220.000.050.001.300.00-1305104.00%
PNC220819C002300002022-07-06 10:57AM EDT230.000.200.002.150.00-101226132.57%
PNC220819C002400002022-07-06 10:55AM EDT240.000.100.000.750.00-526583120.70%
PNC220819C002500002022-07-15 9:38AM EDT250.000.050.002.150.00-2236161.62%
PNC220819C002600002022-05-18 3:06PM EDT260.000.100.000.800.00-145146.19%
PNC220819C002700002022-05-05 1:40PM EDT270.000.100.004.800.00-12223.46%
PNC220819C002800002022-03-01 12:55PM EDT280.000.250.002.150.00-145199.12%
PNC220819C002900002022-01-07 4:42PM EDT290.001.570.102.200.00-63213.09%
PNC220819C003000002022-07-15 10:09AM EDT300.000.050.000.050.00-3101,853135.94%
PutsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PNC220819P000800002022-07-15 10:59AM EDT80.000.050.000.100.00--5216.41%
PNC220819P000900002022-07-18 3:49PM EDT90.000.050.000.150.00--8194.53%
PNC220819P000950002022-07-20 1:56PM EDT95.000.050.000.350.00-695200.20%
PNC220819P001000002022-07-20 1:55PM EDT100.000.050.000.750.00-228207.42%
PNC220819P001050002022-08-02 12:08PM EDT105.000.050.000.950.00-1129199.32%
PNC220819P001100002022-07-28 3:02PM EDT110.000.120.000.750.00-1220175.98%
PNC220819P001150002022-07-15 12:33PM EDT115.000.440.000.100.00-15271121.48%
PNC220819P001200002022-08-02 3:43PM EDT120.000.050.000.050.00-1248102.34%
PNC220819P001250002022-08-10 1:58PM EDT125.000.050.000.250.00-2146111.72%
PNC220819P001300002022-08-12 11:57AM EDT130.000.520.000.10+0.03+6.12%119288.67%
PNC220819P001350002022-08-05 3:08PM EDT135.000.150.000.150.00-1186982.81%
PNC220819P001400002022-08-11 10:43AM EDT140.000.050.000.150.00-295972.27%
PNC220819P001410002022-08-11 11:26AM EDT141.000.050.002.150.00-1237116.11%
PNC220819P001420002022-08-04 2:15PM EDT142.000.320.002.150.00-123113.18%
PNC220819P001430002022-08-04 11:38AM EDT143.000.350.002.150.00-26110.21%
PNC220819P001440002022-08-10 3:38PM EDT144.000.050.002.150.00-718107.28%
PNC220819P001450002022-08-12 9:46AM EDT145.000.050.000.25-0.03-37.50%1023667.09%
PNC220819P001460002022-08-02 1:57PM EDT146.000.550.002.200.00-211102.05%
PNC220819P001470002022-08-12 12:33PM EDT147.000.050.000.10-0.01-16.67%94455.08%
PNC220819P001480002022-08-04 12:50PM EDT148.000.550.002.200.00-52696.19%
PNC220819P001490002022-08-02 1:02PM EDT149.000.650.000.850.00-102973.73%
PNC220819P001500002022-08-12 2:35PM EDT150.000.010.000.10-0.07-87.50%71,47654.49%
PNC220819P001525002022-08-11 10:05AM EDT152.500.150.000.250.00-3045451.27%
PNC220819P001550002022-08-10 10:33AM EDT155.000.120.000.20-0.18-60.00%188550.10%
PNC220819P001575002022-08-10 12:03PM EDT157.500.300.050.250.00-215246.68%
PNC220819P001600002022-08-12 3:53PM EDT160.000.160.150.20-0.14-46.67%1162838.97%
PNC220819P001625002022-08-12 3:01PM EDT162.500.250.200.30-0.17-40.48%2122536.62%
PNC220819P001650002022-08-12 10:42AM EDT165.000.500.300.45-0.30-37.50%671434.13%
PNC220819P001675002022-08-12 3:46PM EDT167.500.500.450.60-0.72-59.02%1610630.23%
PNC220819P001700002022-08-12 3:29PM EDT170.000.800.800.90-0.95-54.29%1196227.12%
PNC220819P001750002022-08-12 3:18PM EDT175.002.452.252.50-2.14-46.62%165323.93%
PNC220819P001800002022-07-29 9:56AM EDT180.0014.505.606.000.00-319824.78%
PNC220819P001850002022-07-21 12:22PM EDT185.0024.0510.1011.400.00-2015044.34%
PNC220819P001900002022-07-13 2:41PM EDT190.0036.4815.0016.600.00-84860.11%
PNC220819P001950002022-06-06 3:46PM EDT195.0024.4034.8037.400.00-61,369242.14%
PNC220819P002000002022-06-21 1:47PM EDT200.0045.3037.1040.400.00-15232.87%
PNC220819P002100002022-06-17 11:07AM EDT210.0058.3053.7056.900.00-254331.27%
PNC220819P002200002022-01-18 1:11AM EDT220.0017.9023.6025.500.00--00.00%
PNC220819P002300002022-03-04 12:46PM EDT230.0050.9850.5053.100.00-110.00%
Advertisement
Advertisement