PNFP - Pinnacle Financial Partners, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 17, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PNFP180817C000450002018-06-08 4:01PM EDT45.0020.4013.1018.00+20.40+100.00%1157.03%
PNFP180817C000500002018-04-26 3:07PM EDT50.0016.008.4012.60+16.00+100.00%440.00%
PNFP180817C000550002018-07-12 9:49AM EDT55.007.574.607.80+7.57+100.00%250.00%
PNFP180817C000600002018-07-20 11:35AM EDT60.003.303.204.10+0.10+3.12%15434.38%
PNFP180817C000650002018-07-20 3:55PM EDT65.000.800.601.05+0.25+45.45%114926.91%
PNFP180817C000700002018-07-18 2:33PM EDT70.000.130.000.150.00-223026.07%
PNFP180817C000750002018-07-18 1:43PM EDT75.000.150.000.800.00-625458.69%
PNFP180817C000850002018-07-13 11:52PM EDT85.000.240.000.250.00-4456.84%
PutsforAugust 17, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PNFP180817P000500002018-07-17 3:15PM EDT50.000.150.000.200.00-41052.73%
PNFP180817P000550002018-07-17 3:20PM EDT55.000.440.100.300.00-11738.28%
PNFP180817P000600002018-07-20 11:55AM EDT60.000.650.450.70-0.18-21.69%138026.56%
PNFP180817P000650002018-07-20 12:29PM EDT65.002.872.553.10-2.51-46.65%165226.91%
PNFP180817P000750002018-01-20 12:45AM EDT75.0011.5012.2016.90+11.50+100.00%1191.26%