PNC - The PNC Financial Services Group, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PNC191018C001150002019-08-28 1:15PM EDT115.0013.0023.5527.500.00-2090.43%
PNC191018C001200002019-09-23 12:39PM EDT120.0021.9018.9021.100.00-216103.71%
PNC191018C001250002019-09-19 10:58AM EDT125.0017.0013.6016.050.00-14981.30%
PNC191018C001290002019-10-09 12:13PM EDT129.007.929.2012.650.00--580.47%
PNC191018C001300002019-10-09 3:44PM EDT130.007.149.5510.050.00-92050.00%
PNC191018C001310002019-10-07 9:51AM EDT131.006.858.2510.100.00-2357.72%
PNC191018C001320002019-10-02 10:58AM EDT132.007.507.208.200.00--10.00%
PNC191018C001330002019-10-14 12:02AM EDT133.005.256.757.100.00--280.00%
PNC191018C001340002019-10-11 11:37AM EDT134.008.255.856.200.00-24330.00%
PNC191018C001350002019-10-11 2:50PM EDT135.007.124.905.450.00-425320.90%
PNC191018C001360002019-10-10 10:09AM EDT136.006.114.054.550.00-1052521.73%
PNC191018C001370002019-10-11 1:29PM EDT137.005.253.503.800.00-3228624.29%
PNC191018C001380002019-10-11 3:10PM EDT138.004.252.783.050.00-7924024.51%
PNC191018C001390002019-10-14 9:36AM EDT139.002.412.262.47-0.57-19.13%312726.03%
PNC191018C001400002019-10-14 9:41AM EDT140.001.721.721.93-0.74-30.08%329426.56%
PNC191018C001410002019-10-11 3:38PM EDT141.002.381.311.470.00-495826.91%
PNC191018C001420002019-10-14 9:34AM EDT142.001.040.951.10-0.76-42.22%58827.30%
PNC191018C001430002019-10-14 9:36AM EDT143.000.760.660.84-0.96-55.81%11928.22%
PNC191018C001440002019-10-11 1:50PM EDT144.001.120.450.590.00-2012828.17%
PNC191018C001450002019-10-10 2:19PM EDT145.000.750.290.420.00-868128.57%
PNC191018C001460002019-10-11 3:41PM EDT146.000.500.220.270.00-115128.22%
PNC191018C001470002019-10-11 1:08PM EDT147.000.380.100.200.00-22129.20%
PNC191018C001480002019-09-30 12:11PM EDT148.000.420.130.160.00--1030.66%
PNC191018C001490002019-09-23 11:16AM EDT149.000.480.060.120.00--131.54%
PNC191018C001500002019-10-11 3:26PM EDT150.000.130.020.090.00-120032.42%
PNC191018C001525002019-09-26 1:14PM EDT152.500.040.000.060.00-251036.33%
PNC191018C001550002019-09-16 10:40AM EDT155.000.150.000.060.00-201542.19%
PutsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PNC191018P000800002019-09-24 12:01PM EDT80.000.030.000.020.00--4164.06%
PNC191018P000850002019-10-01 3:24PM EDT85.000.010.000.050.00--107160.94%
PNC191018P000900002019-09-23 10:05AM EDT90.000.030.000.020.00--42131.25%
PNC191018P000950002019-09-24 9:30AM EDT95.000.050.000.010.00--25109.38%
PNC191018P001000002019-10-01 9:59AM EDT100.000.040.000.010.00-86796.88%
PNC191018P001050002019-09-23 11:36AM EDT105.000.120.010.060.00-211101.56%
PNC191018P001100002019-09-24 12:15PM EDT110.000.140.000.060.00-14985.16%
PNC191018P001150002019-10-10 10:53AM EDT115.000.050.000.070.00-117372.66%
PNC191018P001200002019-10-08 9:42AM EDT120.000.200.000.120.00-7860863.28%
PNC191018P001250002019-10-08 10:14AM EDT125.000.390.050.240.00-523956.84%
PNC191018P001280002019-10-14 12:02AM EDT128.000.310.160.380.00---53.91%
PNC191018P001290002019-10-07 3:54PM EDT129.000.760.260.430.00-153353.52%
PNC191018P001300002019-10-09 3:25PM EDT130.000.680.320.500.00-325652.15%
PNC191018P001310002019-10-07 3:52PM EDT131.000.710.440.590.00-41851.61%
PNC191018P001320002019-10-10 12:53PM EDT132.000.470.570.720.00-11851.17%
PNC191018P001330002019-10-10 1:09PM EDT133.001.070.730.850.00-1913050.44%
PNC191018P001340002019-10-11 3:23PM EDT134.000.750.891.030.00-1611051.17%
PNC191018P001350002019-10-11 3:31PM EDT135.000.951.121.260.00-1248350.83%
PNC191018P001360002019-10-11 3:56PM EDT136.001.401.461.560.00-2849150.17%
PNC191018P001370002019-10-11 3:46PM EDT137.001.551.791.870.00-10733150.05%
PNC191018P001380002019-10-11 1:49PM EDT138.001.592.162.310.00-2123150.56%
PNC191018P001390002019-10-11 10:09AM EDT139.002.092.532.760.00-615050.37%
PNC191018P001400002019-10-10 3:45PM EDT140.002.143.003.250.00-517850.54%
PNC191018P001410002019-10-11 2:15PM EDT141.002.893.603.900.00-202652.15%
PNC191018P001420002019-10-11 12:15PM EDT142.003.454.304.550.00-1031653.86%
PNC191018P001430002019-10-07 12:13AM EDT143.009.254.905.250.00--154.57%
PNC191018P001440002019-09-27 1:29PM EDT144.006.055.756.050.00-1157.45%
PNC191018P001450002019-09-20 12:31PM EDT145.006.056.556.850.00-101159.47%
PNC191018P001470002019-10-11 1:26PM EDT147.007.258.259.100.00-11368.95%
PNC191018P001480002019-09-25 10:06AM EDT148.008.608.9010.200.00--1471.34%
PNC191018P001525002019-09-25 1:23PM EDT152.5012.7012.7514.400.00--180.71%