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

PNFP - Pinnacle Financial Partners, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD

In The Money

Show:ListStraddle

CallsforMay 18, 2018

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
PNFP180518C00060000	2018-02-21 11:45AM EDT	60.00	7.50	3.70	4.50	0.00	-	1	70	0.00%
PNFP180518C00065000	2018-04-24 10:27AM EDT	65.00	2.00	1.35	1.85	0.00	-	30	149	26.81%
PNFP180518C00070000	2018-04-23 1:39PM EDT	70.00	0.20	0.10	0.30	0.00	-	227	3,324	25.73%
PNFP180518C00075000	2018-04-24 12:14PM EDT	75.00	0.05	0.00	0.40	0.00	-	1	163	44.73%
PNFP180518C00080000	2018-02-13 2:07PM EDT	80.00	0.10	0.00	0.20	0.00	-	20	54	50.20%
PNFP180518C00085000	2018-02-13 1:37PM EDT	85.00	0.10	0.00	0.10	0.00	-	20	0	54.30%

PutsforMay 18, 2018

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
PNFP180518P00050000	2018-01-27 12:53AM EDT	50.00	0.45	0.30	0.45	0.00	-	10	10	74.51%
PNFP180518P00055000	2018-04-23 12:45PM EDT	55.00	0.10	0.00	0.45	0.00	-	3	6	55.57%
PNFP180518P00060000	2018-04-20 11:01AM EDT	60.00	0.70	0.40	0.90	0.00	-	8	108	43.97%
PNFP180518P00065000	2018-04-24 2:24PM EDT	65.00	1.55	0.00	0.00	0.00	-	8	35	0.39%
PNFP180518P00070000	2018-02-09 4:32PM EDT	70.00	10.71	7.80	8.70	0.00	-	0	2	81.74%