U.S. markets closed

The PNC Financial Services Group, Inc. (PNC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
185.13+1.22 (+0.66%)
At close: 4:00PM EDT
185.01 -0.12 (-0.06%)
After hours: 05:23PM EDT
In The Money
Show:ListStraddle
CallsforJune 25, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PNC210625C001650002021-06-16 2:07PM EDT165.0024.4019.0020.700.00-55113.28%
PNC210625C001675002021-06-08 10:11AM EDT167.5023.4316.6019.400.00--391.60%
PNC210625C001700002021-06-16 2:22PM EDT170.0019.8614.5017.100.00-4494.53%
PNC210625C001775002021-06-18 11:30AM EDT177.504.607.709.700.00-101269.09%
PNC210625C001800002021-06-21 10:55AM EDT180.003.805.406.000.00-242649.95%
PNC210625C001825002021-06-23 2:13PM EDT182.503.613.303.90+0.51+16.45%62943.38%
PNC210625C001850002021-06-23 12:13PM EDT185.001.951.752.15+0.05+2.63%1714638.14%
PNC210625C001875002021-06-23 3:24PM EDT187.500.900.751.000.00-13728235.65%
PNC210625C001900002021-06-23 3:20PM EDT190.000.450.200.40+0.08+21.62%4213534.91%
PNC210625C001925002021-06-23 10:34AM EDT192.500.110.100.20-0.12-52.17%16437.99%
PNC210625C001950002021-06-23 2:28PM EDT195.000.090.000.40+0.04+80.00%225156.15%
PNC210625C001975002021-06-23 10:06AM EDT197.500.050.001.25-0.22-81.48%54874.51%
PNC210625C002000002021-06-22 11:42AM EDT200.000.220.000.750.00-14873.83%
PNC210625C002025002021-06-15 2:22PM EDT202.500.030.001.000.00-21188.57%
PNC210625C002050002021-06-18 12:55PM EDT205.000.120.000.450.00-195281.84%
PNC210625C002075002021-06-08 3:29PM EDT207.500.400.000.900.00-112103.42%
PNC210625C002100002021-06-23 10:39AM EDT210.000.100.001.20-0.50-83.33%140119.24%
PNC210625C002125002021-06-09 1:38PM EDT212.500.250.001.650.00-244137.89%
PNC210625C002150002021-06-22 11:52AM EDT215.000.080.000.450.00-1947111.33%
PNC210625C002175002021-05-17 12:01AM EDT217.501.130.002.150.00--3165.23%
PNC210625C002200002021-06-02 12:30PM EDT220.000.130.000.650.00-213133.50%
PNC210625C002250002021-05-17 12:01AM EDT225.001.810.002.150.00--1189.75%
PutsforJune 25, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PNC210625P001600002021-06-21 3:24PM EDT160.000.050.000.850.00-38127.34%
PNC210625P001650002021-06-21 2:07PM EDT165.000.050.000.100.00-11271.88%
PNC210625P001675002021-06-18 10:26AM EDT167.500.210.000.100.00-1363.67%
PNC210625P001700002021-06-21 12:11PM EDT170.000.200.000.100.00-20725855.47%
PNC210625P001725002021-06-23 1:59PM EDT172.500.120.050.20-0.16-57.14%21155.27%
PNC210625P001750002021-06-23 1:15PM EDT175.000.170.100.45-0.13-43.33%399154.79%
PNC210625P001775002021-06-22 3:29PM EDT177.500.400.150.300.00-49645.12%
PNC210625P001800002021-06-23 11:18AM EDT180.000.450.350.60-0.33-42.31%137842.97%
PNC210625P001825002021-06-23 2:16PM EDT182.500.630.700.95-0.77-55.00%1219436.77%
PNC210625P001850002021-06-23 3:51PM EDT185.001.701.601.85-0.76-30.89%191,09735.03%
PNC210625P001875002021-06-22 2:20PM EDT187.504.022.903.400.00-571036.28%
PNC210625P001900002021-06-23 1:45PM EDT190.004.554.906.70-3.91-46.22%613368.16%
PNC210625P001925002021-06-18 10:43AM EDT192.5014.706.208.700.00-27371.29%
PNC210625P001950002021-06-11 3:26PM EDT195.007.059.7010.600.00-64251.17%
PNC210625P001975002021-06-15 9:53AM EDT197.5010.7411.5013.200.00-13481.30%
PNC210625P002000002021-06-11 12:26PM EDT200.0011.7514.0015.300.00-2876.47%
PNC210625P002025002021-05-19 2:04PM EDT202.5013.4022.1025.800.00--1236.82%
PNC210625P002050002021-05-10 12:43PM EDT205.008.7012.6016.200.00--20.00%