PNC - The PNC Financial Services Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PNC190726C001250002019-07-17 3:25PM EDT125.0014.2513.5515.650.00-75071.88%
PNC190726C001260002019-07-17 3:31PM EDT126.0013.5112.2514.150.00-8055.32%
PNC190726C001270002019-07-17 3:24PM EDT127.0012.2011.5513.200.00-100057.67%
PNC190726C001310002019-07-17 3:32PM EDT131.008.556.5010.200.00-6078.42%
PNC190726C001320002019-07-01 9:55AM EDT132.008.056.658.000.00-1052.00%
PNC190726C001330002019-07-17 3:23PM EDT133.006.705.806.700.00-260341.70%
PNC190726C001340002019-07-19 10:42AM EDT134.005.805.055.20+0.60+11.54%11226.86%
PNC190726C001350002019-07-17 3:24PM EDT135.004.853.904.900.00-240536.26%
PNC190726C001360002019-07-18 2:19PM EDT136.003.603.303.400.00-121222.80%
PNC190726C001370002019-07-18 11:48AM EDT137.002.402.282.980.00-1527.34%
PNC190726C001380002019-07-18 11:48AM EDT138.001.741.811.900.00-37920.44%
PNC190726C001390002019-07-19 3:44PM EDT139.001.681.231.30+0.59+54.13%3710119.46%
PNC190726C001400002019-07-19 1:50PM EDT140.001.140.760.83+0.23+25.27%509518.70%
PNC190726C001410002019-07-19 3:43PM EDT141.000.650.430.49-0.08-10.96%338518.12%
PNC190726C001420002019-07-19 10:33AM EDT142.000.470.220.27+0.14+42.42%1014017.73%
PNC190726C001430002019-07-19 11:11AM EDT143.000.130.100.15-0.03-18.75%326217.87%
PNC190726C001440002019-07-18 1:27PM EDT144.000.120.040.110.00-12319.39%
PNC190726C001450002019-07-17 12:20PM EDT145.000.170.000.400.00-32231.20%
PNC190726C001460002019-07-17 11:11AM EDT146.000.090.000.430.00-20060035.25%
PNC190726C001470002019-07-16 3:56PM EDT147.000.090.010.420.00---38.23%
PNC190726C001480002019-07-15 2:08PM EDT148.000.130.000.410.00-11041.07%
PNC190726C001490002019-07-05 11:09AM EDT149.000.430.000.420.00-101044.39%
PutsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PNC190726P001100002019-06-20 11:43AM EDT110.000.350.000.320.00-12994.92%
PNC190726P001150002019-06-24 11:44AM EDT115.000.400.010.470.00--685.35%
PNC190726P001200002019-07-11 12:08PM EDT120.000.300.000.220.00-1059.96%
PNC190726P001210002019-07-02 12:11PM EDT121.000.210.000.420.00-5664.26%
PNC190726P001220002019-06-17 12:06AM EDT122.001.130.000.060.00--049.02%
PNC190726P001230002019-07-05 10:33AM EDT123.000.160.000.430.00-3858.20%
PNC190726P001240002019-07-16 12:53PM EDT124.000.110.010.400.00-508454.49%
PNC190726P001250002019-06-26 9:39AM EDT125.001.170.000.440.00-243252.15%
PNC190726P001260002019-07-17 9:30AM EDT126.000.080.000.440.00-32757.86%
PNC190726P001270002019-07-01 9:40AM EDT127.000.530.000.450.00-23654.64%
PNC190726P001280002019-07-02 12:42PM EDT128.000.520.000.450.00-62251.07%
PNC190726P001290002019-07-01 9:57AM EDT129.000.720.000.470.00-25848.05%
PNC190726P001300002019-07-18 11:24AM EDT130.000.110.020.460.00-1012344.09%
PNC190726P001310002019-07-18 11:17AM EDT131.000.120.030.450.00-1056940.14%
PNC190726P001320002019-07-11 10:55AM EDT132.000.450.080.150.00-43226.95%
PNC190726P001330002019-07-18 11:24AM EDT133.000.230.110.190.00-106025.24%
PNC190726P001340002019-07-18 11:17AM EDT134.000.280.180.250.00-108323.73%
PNC190726P001350002019-07-19 10:40AM EDT135.000.230.270.33-0.09-28.12%452022.07%
PNC190726P001360002019-07-19 11:55AM EDT136.000.400.410.46-0.18-31.03%64520.75%
PNC190726P001370002019-07-19 9:55AM EDT137.000.560.610.66-0.13-18.84%213419.68%
PNC190726P001380002019-07-19 3:59PM EDT138.000.860.890.96-0.11-11.34%2113418.85%
PNC190726P001390002019-07-19 11:26AM EDT139.001.271.301.37-0.13-9.29%5612918.07%
PNC190726P001400002019-07-19 3:45PM EDT140.001.411.841.91-0.39-21.67%202917.36%
PNC190726P001410002019-07-15 9:47AM EDT141.002.572.152.780.00-81520.17%
PNC190726P001420002019-07-19 11:05AM EDT142.003.132.753.50-0.72-18.70%1619.07%
PNC190726P001430002019-07-16 2:05PM EDT143.005.553.704.450.00--1121.49%