Advertisement
Advertisement
The PNC Financial Services Group, Inc. (PNC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Advertisement
Advertisement
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC220819C00125000 | 2022-06-28 10:42AM EDT | 125.00 | 38.50 | 36.40 | 37.50 | 0.00 | - | 1 | 0 | 0.00% |
| PNC220819C00135000 | 2022-06-30 2:27PM EDT | 135.00 | 24.70 | 31.10 | 32.90 | 0.00 | - | - | 10 | 0.00% |
| PNC220819C00140000 | 2022-07-07 11:08AM EDT | 140.00 | 23.19 | 27.10 | 27.80 | 0.00 | - | 1 | 10 | 0.00% |
| PNC220819C00141000 | 2022-07-21 1:31PM EDT | 141.00 | 20.80 | 33.00 | 34.20 | 0.00 | - | 5 | 0 | 99.85% |
| PNC220819C00145000 | 2022-07-20 10:52AM EDT | 145.00 | 17.10 | 28.60 | 30.60 | 0.00 | - | 8 | 17 | 101.56% |
| PNC220819C00150000 | 2022-08-03 12:34PM EDT | 150.00 | 15.60 | 24.50 | 26.20 | 0.00 | - | 3 | 111 | 80.62% |
| PNC220819C00152500 | 2022-07-26 12:40PM EDT | 152.50 | 12.90 | 21.80 | 23.10 | 0.00 | - | - | 36 | 61.13% |
| PNC220819C00155000 | 2022-08-10 9:48AM EDT | 155.00 | 14.95 | 19.40 | 20.90 | 0.00 | - | 5 | 138 | 61.67% |
| PNC220819C00157500 | 2022-07-29 11:28AM EDT | 157.50 | 9.20 | 16.90 | 18.30 | 0.00 | - | 1 | 55 | 53.86% |
| PNC220819C00160000 | 2022-08-12 3:35PM EDT | 160.00 | 14.50 | 14.50 | 15.80 | +1.84 | +14.53% | 16 | 888 | 62.31% |
| PNC220819C00162500 | 2022-08-11 12:26PM EDT | 162.50 | 9.10 | 12.00 | 13.00 | 0.00 | - | 5 | 90 | 49.44% |
| PNC220819C00165000 | 2022-08-12 11:57AM EDT | 165.00 | 8.70 | 9.90 | 10.50 | +1.27 | +17.09% | 11 | 829 | 42.14% |
| PNC220819C00167500 | 2022-08-11 3:18PM EDT | 167.50 | 5.14 | 7.50 | 8.00 | 0.00 | - | 1 | 153 | 34.62% |
| PNC220819C00170000 | 2022-08-12 2:19PM EDT | 170.00 | 4.60 | 5.30 | 6.90 | +1.30 | +39.39% | 8 | 298 | 43.95% |
| PNC220819C00172500 | 2022-08-12 2:27PM EDT | 172.50 | 2.90 | 3.40 | 3.90 | +0.75 | +34.88% | 2 | 177 | 28.17% |
| PNC220819C00175000 | 2022-08-12 2:22PM EDT | 175.00 | 1.50 | 1.95 | 2.25 | +0.29 | +23.97% | 18 | 422 | 25.17% |
| PNC220819C00177500 | 2022-08-12 2:28PM EDT | 177.50 | 0.65 | 0.90 | 1.15 | +0.15 | +30.00% | 3 | 186 | 23.71% |
| PNC220819C00180000 | 2022-08-11 2:16PM EDT | 180.00 | 0.15 | 0.30 | 0.55 | 0.00 | - | 2 | 523 | 23.54% |
| PNC220819C00182500 | 2022-08-09 10:23AM EDT | 182.50 | 0.05 | - | - | 0.00 | - | - | - | 0.00% |
| PNC220819C00185000 | 2022-08-10 3:04PM EDT | 185.00 | 0.10 | 0.05 | 0.35 | 0.00 | - | 3 | 208 | 31.74% |
| PNC220819C00190000 | 2022-08-11 1:24PM EDT | 190.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 312 | 56.13% |
| PNC220819C00195000 | 2022-08-09 10:23AM EDT | 195.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 5,365 | 52.44% |
| PNC220819C00200000 | 2022-08-10 10:36AM EDT | 200.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 339 | 79.39% |
| PNC220819C00210000 | 2022-08-09 2:32PM EDT | 210.00 | 0.50 | 0.00 | 1.25 | 0.00 | - | 4 | 317 | 86.87% |
| PNC220819C00220000 | 2022-07-18 12:13PM EDT | 220.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 1 | 305 | 104.00% |
| PNC220819C00230000 | 2022-07-06 10:57AM EDT | 230.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 101 | 226 | 132.57% |
| PNC220819C00240000 | 2022-07-06 10:55AM EDT | 240.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 526 | 583 | 120.70% |
| PNC220819C00250000 | 2022-07-15 9:38AM EDT | 250.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 236 | 161.62% |
| PNC220819C00260000 | 2022-05-18 3:06PM EDT | 260.00 | 0.10 | 0.00 | 0.80 | 0.00 | - | 1 | 45 | 146.19% |
| PNC220819C00270000 | 2022-05-05 1:40PM EDT | 270.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 223.46% |
| PNC220819C00280000 | 2022-03-01 12:55PM EDT | 280.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | 1 | 45 | 199.12% |
| PNC220819C00290000 | 2022-01-07 4:42PM EDT | 290.00 | 1.57 | 0.10 | 2.20 | 0.00 | - | 6 | 3 | 213.09% |
| PNC220819C00300000 | 2022-07-15 10:09AM EDT | 300.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 310 | 1,853 | 135.94% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC220819P00080000 | 2022-07-15 10:59AM EDT | 80.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 5 | 216.41% |
| PNC220819P00090000 | 2022-07-18 3:49PM EDT | 90.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 8 | 194.53% |
| PNC220819P00095000 | 2022-07-20 1:56PM EDT | 95.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 6 | 95 | 200.20% |
| PNC220819P00100000 | 2022-07-20 1:55PM EDT | 100.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 28 | 207.42% |
| PNC220819P00105000 | 2022-08-02 12:08PM EDT | 105.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 1 | 129 | 199.32% |
| PNC220819P00110000 | 2022-07-28 3:02PM EDT | 110.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 12 | 20 | 175.98% |
| PNC220819P00115000 | 2022-07-15 12:33PM EDT | 115.00 | 0.44 | 0.00 | 0.10 | 0.00 | - | 15 | 271 | 121.48% |
| PNC220819P00120000 | 2022-08-02 3:43PM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 248 | 102.34% |
| PNC220819P00125000 | 2022-08-10 1:58PM EDT | 125.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 146 | 111.72% |
| PNC220819P00130000 | 2022-08-12 11:57AM EDT | 130.00 | 0.52 | 0.00 | 0.10 | +0.03 | +6.12% | 1 | 192 | 88.67% |
| PNC220819P00135000 | 2022-08-05 3:08PM EDT | 135.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 11 | 869 | 82.81% |
| PNC220819P00140000 | 2022-08-11 10:43AM EDT | 140.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 959 | 72.27% |
| PNC220819P00141000 | 2022-08-11 11:26AM EDT | 141.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 237 | 116.11% |
| PNC220819P00142000 | 2022-08-04 2:15PM EDT | 142.00 | 0.32 | 0.00 | 2.15 | 0.00 | - | 1 | 23 | 113.18% |
| PNC220819P00143000 | 2022-08-04 11:38AM EDT | 143.00 | 0.35 | 0.00 | 2.15 | 0.00 | - | 2 | 6 | 110.21% |
| PNC220819P00144000 | 2022-08-10 3:38PM EDT | 144.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 7 | 18 | 107.28% |
| PNC220819P00145000 | 2022-08-12 9:46AM EDT | 145.00 | 0.05 | 0.00 | 0.25 | -0.03 | -37.50% | 10 | 236 | 67.09% |
| PNC220819P00146000 | 2022-08-02 1:57PM EDT | 146.00 | 0.55 | 0.00 | 2.20 | 0.00 | - | 2 | 11 | 102.05% |
| PNC220819P00147000 | 2022-08-12 12:33PM EDT | 147.00 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 9 | 44 | 55.08% |
| PNC220819P00148000 | 2022-08-04 12:50PM EDT | 148.00 | 0.55 | 0.00 | 2.20 | 0.00 | - | 5 | 26 | 96.19% |
| PNC220819P00149000 | 2022-08-02 1:02PM EDT | 149.00 | 0.65 | 0.00 | 0.85 | 0.00 | - | 10 | 29 | 73.73% |
| PNC220819P00150000 | 2022-08-12 2:35PM EDT | 150.00 | 0.01 | 0.00 | 0.10 | -0.07 | -87.50% | 7 | 1,476 | 54.49% |
| PNC220819P00152500 | 2022-08-11 10:05AM EDT | 152.50 | 0.15 | 0.00 | 0.25 | 0.00 | - | 30 | 454 | 51.27% |
| PNC220819P00155000 | 2022-08-10 10:33AM EDT | 155.00 | 0.12 | 0.00 | 0.20 | -0.18 | -60.00% | 1 | 885 | 50.10% |
| PNC220819P00157500 | 2022-08-10 12:03PM EDT | 157.50 | 0.30 | 0.05 | 0.25 | 0.00 | - | 2 | 152 | 46.68% |
| PNC220819P00160000 | 2022-08-12 3:53PM EDT | 160.00 | 0.16 | 0.15 | 0.20 | -0.14 | -46.67% | 11 | 628 | 38.97% |
| PNC220819P00162500 | 2022-08-12 3:01PM EDT | 162.50 | 0.25 | 0.20 | 0.30 | -0.17 | -40.48% | 21 | 225 | 36.62% |
| PNC220819P00165000 | 2022-08-12 10:42AM EDT | 165.00 | 0.50 | 0.30 | 0.45 | -0.30 | -37.50% | 6 | 714 | 34.13% |
| PNC220819P00167500 | 2022-08-12 3:46PM EDT | 167.50 | 0.50 | 0.45 | 0.60 | -0.72 | -59.02% | 16 | 106 | 30.23% |
| PNC220819P00170000 | 2022-08-12 3:29PM EDT | 170.00 | 0.80 | 0.80 | 0.90 | -0.95 | -54.29% | 11 | 962 | 27.12% |
| PNC220819P00175000 | 2022-08-12 3:18PM EDT | 175.00 | 2.45 | 2.25 | 2.50 | -2.14 | -46.62% | 1 | 653 | 23.93% |
| PNC220819P00180000 | 2022-07-29 9:56AM EDT | 180.00 | 14.50 | 5.60 | 6.00 | 0.00 | - | 3 | 198 | 24.78% |
| PNC220819P00185000 | 2022-07-21 12:22PM EDT | 185.00 | 24.05 | 10.10 | 11.40 | 0.00 | - | 20 | 150 | 44.34% |
| PNC220819P00190000 | 2022-07-13 2:41PM EDT | 190.00 | 36.48 | 15.00 | 16.60 | 0.00 | - | 8 | 48 | 60.11% |
| PNC220819P00195000 | 2022-06-06 3:46PM EDT | 195.00 | 24.40 | 34.80 | 37.40 | 0.00 | - | 6 | 1,369 | 242.14% |
| PNC220819P00200000 | 2022-06-21 1:47PM EDT | 200.00 | 45.30 | 37.10 | 40.40 | 0.00 | - | 1 | 5 | 232.87% |
| PNC220819P00210000 | 2022-06-17 11:07AM EDT | 210.00 | 58.30 | 53.70 | 56.90 | 0.00 | - | 25 | 4 | 331.27% |
| PNC220819P00220000 | 2022-01-18 1:11AM EDT | 220.00 | 17.90 | 23.60 | 25.50 | 0.00 | - | - | 0 | 0.00% |
| PNC220819P00230000 | 2022-03-04 12:46PM EDT | 230.00 | 50.98 | 50.50 | 53.10 | 0.00 | - | 1 | 1 | 0.00% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
