Skip to Navigation
Skip to Market Summary
Skip to Main Content
Skip to Related Content

PNFP - Pinnacle Financial Partners, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

In The Money

Show:ListStraddle

CallsforAugust 17, 2018

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
PNFP180817C00045000	2018-06-08 4:01PM EDT	45.00	20.40	13.10	18.00	+20.40	+100.00%	1	1	57.03%
PNFP180817C00050000	2018-04-26 3:07PM EDT	50.00	16.00	8.40	12.60	+16.00	+100.00%	4	4	0.00%
PNFP180817C00055000	2018-07-12 9:49AM EDT	55.00	7.57	4.60	7.80	+7.57	+100.00%	2	5	0.00%
PNFP180817C00060000	2018-07-20 11:35AM EDT	60.00	3.30	3.20	4.10	+0.10	+3.12%	1	54	34.38%
PNFP180817C00065000	2018-07-20 3:55PM EDT	65.00	0.80	0.60	1.05	+0.25	+45.45%	11	49	26.91%
PNFP180817C00070000	2018-07-18 2:33PM EDT	70.00	0.13	0.00	0.15	0.00	-	2	230	26.07%
PNFP180817C00075000	2018-07-18 1:43PM EDT	75.00	0.15	0.00	0.80	0.00	-	6	254	58.69%
PNFP180817C00085000	2018-07-13 11:52PM EDT	85.00	0.24	0.00	0.25	0.00	-	4	4	56.84%

PutsforAugust 17, 2018

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
PNFP180817P00050000	2018-07-17 3:15PM EDT	50.00	0.15	0.00	0.20	0.00	-	4	10	52.73%
PNFP180817P00055000	2018-07-17 3:20PM EDT	55.00	0.44	0.10	0.30	0.00	-	1	17	38.28%
PNFP180817P00060000	2018-07-20 11:55AM EDT	60.00	0.65	0.45	0.70	-0.18	-21.69%	13	80	26.56%
PNFP180817P00065000	2018-07-20 12:29PM EDT	65.00	2.87	2.55	3.10	-2.51	-46.65%	16	52	26.91%
PNFP180817P00075000	2018-01-20 12:45AM EDT	75.00	11.50	12.20	16.90	+11.50	+100.00%	1	1	91.26%