U.S. Markets close in 1 hr 59 mins

The PNC Financial Services Group, Inc. (PNC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
106.25+0.96 (+0.91%)
As of 2:00PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforAugust 7, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PNC200807C000950002020-08-03 11:41AM EDT95.0012.4110.9011.500.00-301484.77%
PNC200807C000965002020-07-09 11:08AM EDT96.505.709.609.900.00-6667.19%
PNC200807C000970002020-07-30 11:17AM EDT97.009.008.909.500.00--1572.27%
PNC200807C000975002020-07-10 9:36AM EDT97.506.008.509.000.00-8469.14%
PNC200807C000980002020-07-10 10:08AM EDT98.005.708.008.500.00-4466.02%
PNC200807C000985002020-07-29 3:01PM EDT98.509.507.507.900.00-1855.57%
PNC200807C000990002020-07-31 2:02PM EDT99.007.007.007.500.00-402559.77%
PNC200807C001000002020-07-29 1:33PM EDT100.007.906.006.600.00-14058.79%
PNC200807C001010002020-08-04 3:49PM EDT101.004.505.005.500.00-615246.88%
PNC200807C001020002020-08-05 1:28PM EDT102.004.304.104.50+0.57+15.28%1203640.23%
PNC200807C001030002020-07-31 10:16AM EDT103.003.483.203.600.00-36337.60%
PNC200807C001040002020-08-05 11:07AM EDT104.002.552.402.75+0.54+26.87%44535.06%
PNC200807C001050002020-08-05 10:32AM EDT105.001.651.751.95+0.10+6.45%55632.08%
PNC200807C001060002020-08-05 11:07AM EDT106.001.251.151.30+0.09+7.76%254730.52%
PNC200807C001080002020-08-05 1:21PM EDT108.000.400.350.45+0.04+11.11%613528.71%
PNC200807C001090002020-08-04 2:52PM EDT109.000.250.150.250.00-2314029.05%
PNC200807C001100002020-08-04 2:26PM EDT110.000.200.050.15+0.06+42.86%58130.47%
PNC200807C001110002020-08-05 9:48AM EDT111.000.080.050.15+0.02+33.33%620136.13%
PNC200807C001120002020-08-03 2:21PM EDT112.000.160.000.250.00-33147.46%
PNC200807C001130002020-08-03 11:32AM EDT113.000.150.000.100.00-12442.58%
PNC200807C001140002020-08-03 10:39AM EDT114.000.120.000.100.00-10010447.46%
PNC200807C001150002020-07-30 10:45AM EDT115.000.150.000.150.00-104956.54%
PNC200807C001160002020-07-24 3:16PM EDT116.000.400.000.200.00-1156.45%
PNC200807C001170002020-07-24 3:16PM EDT117.000.300.000.150.00-1157.81%
PNC200807C001200002020-07-31 10:36AM EDT120.000.020.000.150.00-1669.92%
PNC200807C001300002020-07-20 1:34PM EDT130.000.050.000.150.00-26106.25%
PutsforAugust 7, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PNC200807P000800002020-07-10 2:46PM EDT80.000.650.000.150.00-19147.66%
PNC200807P000850002020-07-09 2:19PM EDT85.001.750.000.200.00-1819125.00%
PNC200807P000900002020-07-20 10:12AM EDT90.000.370.000.150.00-1692.97%
PNC200807P000920002020-08-03 10:25AM EDT92.000.050.000.200.00-32086.33%
PNC200807P000930002020-07-30 3:03PM EDT93.000.070.000.150.00-1976.95%
PNC200807P000935002020-07-17 10:08AM EDT93.501.050.000.150.00-11074.22%
PNC200807P000950002020-08-03 3:50PM EDT95.000.150.000.150.00-104366.41%
PNC200807P000960002020-07-16 11:09AM EDT96.001.350.000.150.00-31661.33%
PNC200807P000970002020-07-28 2:38PM EDT97.000.300.000.150.00-3756.06%
PNC200807P000975002020-07-28 11:59AM EDT97.500.350.000.150.00-72553.52%
PNC200807P000980002020-07-31 3:48PM EDT98.000.220.000.150.00-10010950.78%
PNC200807P000985002020-07-31 12:03PM EDT98.500.360.000.150.00-45355.66%
PNC200807P000990002020-08-03 1:49PM EDT99.000.100.000.200.00-103356.45%
PNC200807P000995002020-08-03 3:56PM EDT99.500.150.000.200.00-63053.32%
PNC200807P001000002020-08-04 3:30PM EDT100.000.170.000.150.00-265746.78%
PNC200807P001010002020-08-04 10:04AM EDT101.000.330.050.150.00-537340.82%
PNC200807P001020002020-08-04 3:02PM EDT102.000.350.100.200.00-74637.60%
PNC200807P001030002020-08-05 10:28AM EDT103.000.400.150.25-0.22-35.48%211133.35%
PNC200807P001040002020-08-05 1:29PM EDT104.000.400.350.45-0.55-57.89%318633.40%
PNC200807P001050002020-08-05 12:01PM EDT105.000.750.550.70-0.55-42.31%177232.08%
PNC200807P001060002020-08-04 10:49AM EDT106.001.750.951.100.00-23431.84%
PNC200807P001070002020-08-03 10:27AM EDT107.001.701.451.650.00-41632.13%
PNC200807P001090002020-07-29 2:36PM EDT109.002.862.803.200.00-225136.52%
PNC200807P001100002020-07-22 9:58AM EDT110.004.903.604.100.00-2339.84%