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
67,707.80 +139.03 (+0.21%) CMC Crypto 200
1,425.40 -3.17 (-0.22%)
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:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC240920C00100000 | 2024-03-06 1:43PM EDT | 100.00 | 53.30 | 55.90 | 59.10 | 0.00 | - | 1 | 1 | 60.66% |
| PNC240920C00120000 | 2024-04-25 10:18AM EDT | 120.00 | 37.54 | 33.40 | 36.80 | 0.00 | - | - | 1 | 0.00% |
| PNC240920C00125000 | 2024-04-09 10:02AM EDT | 125.00 | 36.70 | 32.40 | 35.80 | 0.00 | - | - | 5 | 45.33% |
| PNC240920C00130000 | 2024-05-15 10:51AM EDT | 130.00 | 33.22 | 27.10 | 30.80 | 0.00 | - | 1 | 18 | 40.06% |
| PNC240920C00135000 | 2024-04-12 9:59AM EDT | 135.00 | 22.60 | 25.40 | 26.00 | 0.00 | - | 1 | 10 | 35.71% |
| PNC240920C00140000 | 2024-02-02 1:28PM EDT | 140.00 | 16.35 | 15.40 | 17.30 | 0.00 | - | 1 | 4 | 0.00% |
| PNC240920C00145000 | 2024-05-20 9:36AM EDT | 145.00 | 18.90 | 15.00 | 18.00 | 0.00 | - | 1 | 99 | 32.02% |
| PNC240920C00150000 | 2024-05-20 2:41PM EDT | 150.00 | 14.00 | 12.60 | 14.70 | 0.00 | - | 1 | 386 | 31.24% |
| PNC240920C00155000 | 2024-05-30 10:32AM EDT | 155.00 | 7.40 | 9.60 | 10.00 | 0.00 | - | 3 | 125 | 25.37% |
| PNC240920C00160000 | 2024-05-31 1:16PM EDT | 160.00 | 6.05 | 7.00 | 7.40 | -0.05 | -0.82% | 6 | 121 | 24.66% |
| PNC240920C00165000 | 2024-05-24 3:59PM EDT | 165.00 | 4.90 | 4.90 | 5.20 | +0.90 | +22.50% | 1 | 394 | 23.79% |
| PNC240920C00170000 | 2024-05-31 2:05PM EDT | 170.00 | 2.95 | 3.30 | 3.60 | +0.60 | +25.53% | 5 | 82 | 23.38% |
| PNC240920C00175000 | 2024-05-31 10:25AM EDT | 175.00 | 1.73 | 2.05 | 2.50 | -0.12 | -6.49% | 3 | 124 | 23.39% |
| PNC240920C00180000 | 2024-05-30 10:55AM EDT | 180.00 | 0.95 | 1.25 | 1.65 | 0.00 | - | 2 | 167 | 23.18% |
| PNC240920C00185000 | 2024-05-31 3:44PM EDT | 185.00 | 0.85 | 0.75 | 1.00 | -0.05 | -5.56% | 20 | 69 | 22.66% |
| PNC240920C00190000 | 2024-05-13 10:19AM EDT | 190.00 | 1.10 | 0.40 | 0.65 | 0.00 | - | 1 | 23 | 22.78% |
| PNC240920C00195000 | 2024-04-23 10:25AM EDT | 195.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 6.25% |
| PNC240920C00200000 | 2024-03-01 11:28AM EDT | 200.00 | 0.70 | 1.45 | 1.75 | 0.00 | - | 3 | 27 | 34.79% |
| PNC240920C00210000 | 2024-04-17 11:21AM EDT | 210.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 2 | 14 | 26.51% |
| PNC240920C00230000 | 2024-03-06 10:30AM EDT | 230.00 | 0.30 | 0.15 | 0.25 | 0.00 | - | 10 | 10 | 33.20% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC240920P00075000 | 2024-04-10 9:30AM EDT | 75.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| PNC240920P00080000 | 2024-05-09 12:47PM EDT | 80.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 12 | 51.95% |
| PNC240920P00085000 | 2024-05-06 10:47AM EDT | 85.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 47.66% |
| PNC240920P00090000 | 2024-05-10 12:42PM EDT | 90.00 | 0.16 | 0.05 | 0.20 | 0.00 | - | 3 | 12 | 47.95% |
| PNC240920P00095000 | 2024-05-22 2:01PM EDT | 95.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 1 | 24 | 43.75% |
| PNC240920P00100000 | 2024-05-28 2:26PM EDT | 100.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 27 | 107 | 39.80% |
| PNC240920P00105000 | 2024-04-11 10:21AM EDT | 105.00 | 0.90 | 0.20 | 0.35 | 0.00 | - | 10 | 26 | 39.45% |
| PNC240920P00110000 | 2024-05-30 10:42AM EDT | 110.00 | 0.30 | 0.15 | 0.30 | 0.00 | - | 10 | 74 | 34.57% |
| PNC240920P00115000 | 2024-05-24 9:41AM EDT | 115.00 | 0.45 | 0.25 | 0.40 | 0.00 | - | 1 | 2 | 32.54% |
| PNC240920P00120000 | 2024-05-30 10:22AM EDT | 120.00 | 0.65 | 0.35 | 0.50 | 0.00 | - | 10 | 81 | 30.13% |
| PNC240920P00125000 | 2024-05-23 3:59PM EDT | 125.00 | 1.00 | 0.55 | 0.65 | 0.00 | - | 1 | 44 | 27.93% |
| PNC240920P00130000 | 2024-05-24 11:57AM EDT | 130.00 | 1.44 | 0.80 | 1.00 | 0.00 | - | 5 | 433 | 26.88% |
| PNC240920P00135000 | 2024-05-24 12:14PM EDT | 135.00 | 2.05 | 1.20 | 1.50 | 0.00 | - | 5 | 260 | 25.79% |
| PNC240920P00140000 | 2024-05-31 1:14PM EDT | 140.00 | 2.60 | 1.90 | 2.20 | -0.25 | -8.77% | 1 | 96 | 24.67% |
| PNC240920P00145000 | 2024-05-30 10:07AM EDT | 145.00 | 3.60 | 2.95 | 3.20 | -0.80 | -18.18% | 1 | 231 | 23.67% |
| PNC240920P00150000 | 2024-05-31 12:44PM EDT | 150.00 | 5.60 | 4.30 | 4.70 | -0.60 | -9.68% | 282 | 80 | 23.13% |
| PNC240920P00155000 | 2024-05-30 11:22AM EDT | 155.00 | 8.00 | 6.30 | 6.60 | 0.00 | - | 3 | 117 | 22.43% |
| PNC240920P00160000 | 2024-05-31 3:20PM EDT | 160.00 | 9.40 | 8.70 | 9.10 | -1.50 | -13.76% | 18 | 318 | 22.05% |
| PNC240920P00165000 | 2024-05-21 1:46PM EDT | 165.00 | 11.60 | 11.60 | 13.10 | 0.00 | - | 11 | 161 | 24.67% |
| PNC240920P00170000 | 2024-04-24 2:05PM EDT | 170.00 | 16.60 | 15.60 | 18.30 | 0.00 | - | 1 | 12 | 30.05% |
© 2024 Yahoo. All rights reserved.