PNFP - Pinnacle Financial Partners, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 18, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PNFP180518C000600002018-02-21 11:45AM EDT60.007.503.704.500.00-1700.00%
PNFP180518C000650002018-04-24 10:27AM EDT65.002.001.351.850.00-3014926.81%
PNFP180518C000700002018-04-23 1:39PM EDT70.000.200.100.300.00-2273,32425.73%
PNFP180518C000750002018-04-24 12:14PM EDT75.000.050.000.400.00-116344.73%
PNFP180518C000800002018-02-13 2:07PM EDT80.000.100.000.200.00-205450.20%
PNFP180518C000850002018-02-13 1:37PM EDT85.000.100.000.100.00-20054.30%
PutsforMay 18, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PNFP180518P000500002018-01-27 12:53AM EDT50.000.450.300.450.00-101074.51%
PNFP180518P000550002018-04-23 12:45PM EDT55.000.100.000.450.00-3655.57%
PNFP180518P000600002018-04-20 11:01AM EDT60.000.700.400.900.00-810843.97%
PNFP180518P000650002018-04-24 2:24PM EDT65.001.550.000.000.00-8350.39%
PNFP180518P000700002018-02-09 4:32PM EDT70.0010.717.808.700.00-0281.74%