Singapore markets closed
Straits Times Index
3,336.59 +13.21 (+0.40%) Nikkei
38,487.90 +433.77 (+1.14%) Hang Seng
18,079.61 -150.58 (-0.83%) FTSE 100
8,275.38 +44.33 (+0.54%) Bitcoin USD
67,708.09 +66.59 (+0.10%) CMC Crypto 200
1,424.25 -4.32 (-0.30%)
The PNC Financial Services Group, Inc. (PNC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC240719C00115000 | 2024-04-10 11:35AM EDT | 115.00 | 42.29 | 43.00 | 45.90 | 0.00 | - | - | 2 | 72.38% |
| PNC240719C00120000 | 2024-05-23 11:34AM EDT | 120.00 | 35.86 | 36.90 | 39.60 | 0.00 | - | 4 | 4 | 51.29% |
| PNC240719C00125000 | 2024-04-15 3:02PM EDT | 125.00 | 28.60 | 35.80 | 39.10 | 0.00 | - | 2 | 11 | 80.18% |
| PNC240719C00130000 | 2024-04-11 10:35AM EDT | 130.00 | 24.55 | 28.30 | 30.60 | 0.00 | - | 1 | 28 | 50.46% |
| PNC240719C00135000 | 2024-04-10 1:07PM EDT | 135.00 | 22.13 | 23.10 | 25.40 | 0.00 | - | 4 | 29 | 50.09% |
| PNC240719C00140000 | 2024-05-28 9:47AM EDT | 140.00 | 16.53 | 16.90 | 19.30 | 0.00 | - | 11 | 12 | 35.30% |
| PNC240719C00145000 | 2024-05-30 10:52AM EDT | 145.00 | 10.80 | 13.20 | 14.70 | 0.00 | - | 1 | 197 | 30.70% |
| PNC240719C00150000 | 2024-05-31 2:43PM EDT | 150.00 | 9.00 | 8.30 | 10.90 | +0.70 | +8.43% | 1 | 198 | 29.18% |
| PNC240719C00155000 | 2024-05-31 3:59PM EDT | 155.00 | 7.04 | 6.80 | 7.20 | +1.44 | +25.71% | 10 | 224 | 25.97% |
| PNC240719C00160000 | 2024-05-31 3:58PM EDT | 160.00 | 4.45 | 4.30 | 4.60 | +1.25 | +39.06% | 16 | 601 | 25.06% |
| PNC240719C00165000 | 2024-05-31 10:50AM EDT | 165.00 | 1.75 | 2.35 | 2.65 | -0.10 | -5.41% | 3 | 296 | 24.03% |
| PNC240719C00170000 | 2024-05-31 3:22PM EDT | 170.00 | 1.10 | 1.20 | 1.45 | +0.20 | +22.22% | 13 | 416 | 23.65% |
| PNC240719C00175000 | 2024-05-31 1:36PM EDT | 175.00 | 0.44 | 0.55 | 0.70 | +0.14 | +46.67% | 2 | 253 | 23.05% |
| PNC240719C00180000 | 2024-05-28 12:00PM EDT | 180.00 | 0.17 | 0.20 | 0.40 | 0.00 | - | 1 | 154 | 23.90% |
| PNC240719C00185000 | 2024-05-17 12:33PM EDT | 185.00 | 0.40 | 0.05 | 0.15 | 0.00 | - | 50 | 219 | 22.95% |
| PNC240719C00190000 | 2024-05-21 9:46AM EDT | 190.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 103 | 26.03% |
| PNC240719C00195000 | 2024-05-22 3:50PM EDT | 195.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 120 | 32.54% |
| PNC240719C00210000 | 2024-04-04 1:55PM EDT | 210.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 1 | 40 | 56.03% |
| PNC240719C00220000 | 2024-03-28 3:26PM EDT | 220.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 8 | 16 | 59.33% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC240719P00075000 | 2024-03-18 11:59AM EDT | 75.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 82.42% |
| PNC240719P00085000 | 2024-04-12 10:50AM EDT | 85.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 69.53% |
| PNC240719P00090000 | 2024-04-16 10:03AM EDT | 90.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 10 | 30 | 63.48% |
| PNC240719P00095000 | 2024-04-08 2:13PM EDT | 95.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | - | 1 | 58.01% |
| PNC240719P00100000 | 2024-04-19 9:52AM EDT | 100.00 | 0.22 | 0.00 | 2.20 | 0.00 | - | 10 | 30 | 82.47% |
| PNC240719P00105000 | 2024-05-07 2:30PM EDT | 105.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 36 | 52.15% |
| PNC240719P00110000 | 2024-05-24 2:19PM EDT | 110.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | 20 | 64 | 48.93% |
| PNC240719P00115000 | 2024-05-24 11:37AM EDT | 115.00 | 0.12 | 0.05 | 0.15 | 0.00 | - | 1 | 29 | 41.70% |
| PNC240719P00120000 | 2024-05-29 12:06PM EDT | 120.00 | 0.19 | 0.05 | 0.15 | 0.00 | - | 1 | 162 | 36.72% |
| PNC240719P00125000 | 2024-05-15 3:56PM EDT | 125.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 1 | 45 | 33.45% |
| PNC240719P00130000 | 2024-05-22 2:22PM EDT | 130.00 | 0.30 | 0.10 | 0.25 | 0.00 | - | 12 | 251 | 29.79% |
| PNC240719P00135000 | 2024-05-31 3:12PM EDT | 135.00 | 0.48 | 0.25 | 0.40 | -0.57 | -54.29% | 52 | 189 | 27.39% |
| PNC240719P00140000 | 2024-05-31 9:44AM EDT | 140.00 | 1.06 | 0.65 | 0.80 | -0.30 | -22.06% | 2 | 390 | 26.51% |
| PNC240719P00145000 | 2024-05-30 12:42PM EDT | 145.00 | 2.08 | 1.35 | 1.50 | -0.17 | -7.56% | 1 | 201 | 25.66% |
| PNC240719P00150000 | 2024-05-31 3:12PM EDT | 150.00 | 2.60 | 2.50 | 2.70 | -1.10 | -29.73% | 27 | 287 | 25.13% |
| PNC240719P00155000 | 2024-05-31 12:49PM EDT | 155.00 | 5.90 | 4.30 | 4.60 | +0.05 | +0.85% | 4 | 409 | 25.05% |
| PNC240719P00160000 | 2024-05-28 10:57AM EDT | 160.00 | 9.20 | 6.80 | 7.20 | 0.00 | - | 1 | 306 | 25.03% |
| PNC240719P00165000 | 2024-05-17 12:05PM EDT | 165.00 | 7.80 | 9.50 | 11.30 | 0.00 | - | 11 | 92 | 29.02% |
| PNC240719P00170000 | 2024-05-23 3:55PM EDT | 170.00 | 18.15 | 12.10 | 16.40 | 0.00 | - | 1 | 0 | 36.32% |
© 2024 Yahoo. All rights reserved.