NasdaqGS - Delayed Quote • USD
Pinnacle Financial Partners, Inc. (PNFP)
At close: 4:00 PM EDT
After hours: 4:20 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNFP240517C00055000 | 9/21/2023 7:08 PM | 55 | 14.05 | 10.50 | 12.10 | 0.00 | 0.00% | - | 20 | 0.00% |
| PNFP240517C00060000 | 2/26/2024 5:10 PM | 60 | 25.50 | 23.50 | 27.80 | 0.00 | 0.00% | 35 | 3 | 170.75% |
| PNFP240517C00070000 | 2/26/2024 4:07 PM | 70 | 16.00 | 12.50 | 17.40 | 0.00 | 0.00% | 3 | 1 | 104.35% |
| PNFP240517C00075000 | 4/11/2024 3:32 PM | 75 | 7.05 | 4.60 | 9.30 | 0.00 | 0.00% | 1 | 0 | 69.29% |
| PNFP240517C00080000 | 4/22/2024 1:44 PM | 80 | 2.45 | 1.00 | 5.30 | 0.00 | 0.00% | 10 | 57 | 55.59% |
| PNFP240517C00085000 | 4/23/2024 5:39 PM | 85 | 1.60 | 0.05 | 4.90 | 0.00 | 0.00% | 34 | 78 | 77.93% |
| PNFP240517C00090000 | 4/23/2024 2:08 PM | 90 | 0.55 | 0.00 | 4.70 | 0.00 | 0.00% | 4 | 193 | 65.26% |
| PNFP240517C00095000 | 1/18/2024 5:09 PM | 95 | 2.53 | 0.25 | 4.80 | 0.00 | 0.00% | 2 | 53 | 83.89% |
| PNFP240517C00100000 | 4/5/2024 3:39 PM | 100 | 0.05 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 2 | 96.09% |
| PNFP240517C00105000 | 1/29/2024 2:47 PM | 105 | 1.60 | 0.05 | 4.90 | 0.00 | 0.00% | - | 1 | 109.99% |
| PNFP240517C00120000 | 3/22/2024 5:51 PM | 120 | 0.40 | 0.00 | 1.20 | 0.00 | 0.00% | 14 | 14 | 97.95% |
| PNFP240517C00130000 | 3/5/2024 2:30 PM | 130 | 0.55 | 0.00 | 4.50 | 0.00 | 0.00% | 1 | 2 | 155.57% |
| PNFP240517C00135000 | 3/1/2024 4:28 PM | 135 | 0.45 | 0.00 | 0.45 | 0.00 | 0.00% | 9 | 10 | 100.59% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNFP240517P00055000 | 10/30/2023 1:30 PM | 55 | 4.40 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 25.00% |
| PNFP240517P00060000 | 1/31/2024 6:40 PM | 60 | 0.70 | 0.00 | 4.90 | 0.00 | 0.00% | - | 1 | 137.40% |
| PNFP240517P00070000 | 4/23/2024 4:54 PM | 70 | 0.35 | 0.10 | 4.90 | 0.00 | 0.00% | 1 | 46 | 89.40% |
| PNFP240517P00075000 | 4/23/2024 1:41 PM | 75 | 1.00 | 0.05 | 4.90 | 0.00 | 0.00% | 1 | 6 | 65.01% |
| PNFP240517P00080000 | 4/18/2024 6:34 PM | 80 | 5.00 | 0.05 | 4.90 | 0.00 | 0.00% | 1 | 17 | 69.73% |
| PNFP240517P00085000 | 3/21/2024 6:50 PM | 85 | 4.54 | 5.30 | 8.90 | 0.00 | 0.00% | 1 | 1 | 62.21% |
| PNFP240517P00100000 | 2/9/2024 7:02 PM | 100 | 18.60 | 14.50 | 19.40 | 0.00 | 0.00% | - | 1 | 69.39% |
Related Tickers
IBTX Independent Bank Group, Inc.
39.26
-3.82%
EFSC Enterprise Financial Services Corp
38.89
-0.61%
RNST Renasant Corporation
29.91
-2.45%
SMBK SmartFinancial, Inc.
20.84
+0.29%
SFBS ServisFirst Bancshares, Inc.
61.27
-2.81%
NBTB NBT Bancorp Inc.
35.74
-0.45%
CADE Cadence Bank
29.06
-1.06%
UCBI United Community Banks, Inc.
25.82
-1.94%
SFNC Simmons First National Corporation
17.85
-2.08%
ONB Old National Bancorp
16.66
+0.42%