PNFP - Pinnacle Financial Partners, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PNFP190215C000400002019-01-16 10:07AM EST40.0013.2013.7014.200.00-51558.20%
PNFP190215C000450002019-01-16 12:42PM EST45.009.307.509.500.00-1165.97%
PNFP190215C000500002019-01-23 12:10PM EST50.004.653.804.60+0.15+3.33%52139.70%
PNFP190215C000550002019-01-22 12:26PM EST55.001.280.751.100.00-817728.61%
PNFP190215C000600002019-01-15 3:22PM EST60.000.250.000.150.00-27229.49%
PNFP190215C000650002018-11-26 11:12AM EST65.000.400.000.750.00-102055.76%
PNFP190215C000700002018-11-28 3:05PM EST70.000.090.000.750.00-29470.90%
PNFP190215C000800002018-09-28 10:56PM EST80.000.070.000.750.00-121296.29%
PNFP190215C000850002018-06-29 2:32PM EST85.000.250.000.750.00-43107.23%
PutsforFebruary 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PNFP190215P000450002019-01-16 11:39AM EST45.000.170.000.200.00-52048.44%
PNFP190215P000500002019-01-22 10:16AM EST50.000.300.350.550.00-35235.65%
PNFP190215P000550002019-01-22 10:16AM EST55.001.591.802.450.00-3333.11%
PNFP190215P000600002018-10-10 12:03PM EST60.003.305.807.600.00+9.09%2565.14%