Advertisement
U.S. markets closed

The PNC Financial Services Group, Inc. (PNC)

NYSE - Nasdaq Real Time Price. Currency in USD
161.60+1.63 (+1.02%)
At close: 04:00PM EDT
161.40 -0.20 (-0.12%)
After hours: 07:45PM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforApril 5, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PNC240405C001350002024-03-18 1:02PM EDT135.0015.3024.5029.300.00-5572.17%
PNC240405C001410002024-03-25 10:38AM EDT141.0015.5818.9023.100.00-3361.33%
PNC240405C001450002024-03-28 12:43PM EDT145.0016.5014.6019.30+4.02+32.21%2394.68%
PNC240405C001460002024-03-27 10:55AM EDT146.0010.7913.6018.300.00-7991.09%
PNC240405C001470002024-03-21 2:27PM EDT147.0010.8012.6017.000.00--283.08%
PNC240405C001500002024-03-27 2:09PM EDT150.007.879.6014.300.00-34376.47%
PNC240405C001525002024-03-28 11:54AM EDT152.508.808.1011.50+3.04+52.78%52763.21%
PNC240405C001550002024-03-28 10:02AM EDT155.006.705.407.40+1.66+32.94%149032.30%
PNC240405C001575002024-03-28 3:44PM EDT157.504.864.805.10+1.16+31.35%314826.95%
PNC240405C001600002024-03-28 3:50PM EDT160.003.003.003.20+0.80+36.36%11183724.34%
PNC240405C001625002024-03-28 3:42PM EDT162.501.901.701.85+0.95+100.00%591523.73%
PNC240405C001650002024-03-28 3:42PM EDT165.001.000.800.95+0.37+58.73%66675223.37%
PNC240405C001675002024-03-28 3:55PM EDT167.500.400.350.50+0.20+100.00%9224.37%
PNC240405C001700002024-03-28 3:22PM EDT170.000.250.100.200.00-44141523.88%
PutsforApril 5, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PNC240405P001100002024-03-07 10:30AM EDT110.000.200.000.150.00-20119111.72%
PNC240405P001200002024-03-07 3:33PM EDT120.000.140.001.350.00-17128.81%
PNC240405P001250002024-03-11 9:34AM EDT125.000.150.000.150.00-11178.13%
PNC240405P001300002024-03-28 9:37AM EDT130.000.500.000.15+0.45+900.00%140167.38%
PNC240405P001350002024-03-25 1:51PM EDT135.000.050.000.050.00-2152053.91%
PNC240405P001370002024-03-26 2:58PM EDT137.000.050.000.150.00-5553.13%
PNC240405P001380002024-03-26 2:32PM EDT138.000.040.000.150.00-101250.98%
PNC240405P001400002024-03-27 11:57AM EDT140.000.650.000.65+0.60+1,200.00%14461.04%
PNC240405P001410002024-03-27 3:23PM EDT141.000.050.000.200.00-1353.13%
PNC240405P001430002024-03-27 3:50PM EDT143.000.050.001.350.00-21264.16%
PNC240405P001440002024-03-28 3:14PM EDT144.000.050.000.100.00-2040.82%
PNC240405P001450002024-03-27 3:42PM EDT145.000.060.000.050.00-35834.77%
PNC240405P001460002024-03-28 3:18PM EDT146.000.050.000.10-0.10-66.67%2336.72%
PNC240405P001470002024-03-28 10:15AM EDT147.000.070.000.10-0.20-74.07%11234.57%
PNC240405P001480002024-03-27 2:15PM EDT148.000.170.000.100.00-124832.52%
PNC240405P001490002024-03-28 2:06PM EDT149.000.090.050.10-0.05-35.71%4930.47%
PNC240405P001500002024-03-28 3:16PM EDT150.000.070.050.15-0.12-63.16%1214430.66%
PNC240405P001525002024-03-28 2:22PM EDT152.500.170.100.20-0.20-54.05%93026.81%
PNC240405P001550002024-03-28 1:20PM EDT155.000.350.250.35-0.33-48.53%126724.37%
PNC240405P001575002024-03-28 2:22PM EDT157.500.750.550.75-0.59-44.03%326623.61%
PNC240405P001600002024-03-28 3:54PM EDT160.001.451.251.40-0.95-39.58%671922.16%