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
67,662.53 +349.14 (+0.52%) CMC Crypto 200
1,424.90 -3.67 (-0.26%)
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 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC250620C00080000 | 2024-04-10 2:12PM EDT | 80.00 | 75.24 | 76.50 | 81.00 | 0.00 | - | - | 1 | 55.59% |
| PNC250620C00090000 | 2024-04-09 11:01AM EDT | 90.00 | 70.42 | 66.50 | 71.00 | 0.00 | - | - | 3 | 47.64% |
| PNC250620C00125000 | 2024-04-10 10:57AM EDT | 125.00 | 39.00 | 38.70 | 40.50 | 0.00 | - | - | 1 | 35.47% |
| PNC250620C00140000 | 2024-04-17 9:30AM EDT | 140.00 | 24.00 | 29.30 | 30.80 | 0.00 | - | 4 | 6 | 34.62% |
| PNC250620C00145000 | 2024-05-16 1:27PM EDT | 145.00 | 28.02 | 23.60 | 26.70 | 0.00 | - | 1 | 2 | 32.26% |
| PNC250620C00150000 | 2024-05-01 9:43AM EDT | 150.00 | 21.27 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| PNC250620C00155000 | 2024-05-07 3:41PM EDT | 155.00 | 19.15 | 18.20 | 20.50 | 0.00 | - | 3 | 7 | 30.24% |
| PNC250620C00160000 | 2024-05-20 1:39PM EDT | 160.00 | 17.40 | 15.70 | 18.30 | 0.00 | - | 2 | 5 | 30.22% |
| PNC250620C00165000 | 2024-05-29 3:24PM EDT | 165.00 | 11.35 | 12.50 | 14.10 | 0.00 | - | 1 | 8 | 26.80% |
| PNC250620C00170000 | 2024-04-24 2:57PM EDT | 170.00 | 14.23 | 10.20 | 10.80 | 0.00 | - | 1 | 2 | 24.42% |
| PNC250620C00175000 | 2024-05-01 9:43AM EDT | 175.00 | 10.61 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| PNC250620C00180000 | 2024-05-17 1:06PM EDT | 180.00 | 10.35 | 6.30 | 9.70 | 0.00 | - | 1 | 1 | 27.45% |
| PNC250620C00185000 | 2024-05-03 12:43PM EDT | 185.00 | 8.20 | 4.70 | 7.60 | 0.00 | - | 1 | 1 | 26.02% |
| PNC250620C00190000 | 2024-05-29 3:23PM EDT | 190.00 | 4.67 | 5.60 | 7.50 | 0.00 | - | 2 | 6 | 27.78% |
| PNC250620C00195000 | 2024-04-26 3:42PM EDT | 195.00 | 6.60 | 4.00 | 4.50 | 0.00 | - | 1 | 3 | 23.86% |
| PNC250620C00200000 | 2024-05-22 2:22PM EDT | 200.00 | 4.15 | 3.80 | 4.30 | 0.00 | - | - | 1 | 25.03% |
| PNC250620C00220000 | 2024-05-20 9:30AM EDT | 220.00 | 2.49 | 0.50 | 2.20 | 0.00 | - | 1 | 6 | 25.17% |
| PNC250620C00230000 | 2024-04-02 12:25PM EDT | 230.00 | 2.70 | 1.60 | 2.00 | 0.00 | - | - | 1 | 26.80% |
| PNC250620C00240000 | 2024-05-14 2:05PM EDT | 240.00 | 1.25 | 0.00 | 2.95 | 0.00 | - | - | 1 | 31.90% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC250620P00080000 | 2024-04-22 9:30AM EDT | 80.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 12.50% |
| PNC250620P00085000 | 2024-05-24 9:44AM EDT | 85.00 | 1.00 | 0.00 | 3.10 | 0.00 | - | 1 | 3 | 49.28% |
| PNC250620P00090000 | 2024-05-24 9:41AM EDT | 90.00 | 1.29 | 1.00 | 1.45 | 0.00 | - | 1 | 1 | 37.33% |
| PNC250620P00100000 | 2024-05-24 2:25PM EDT | 100.00 | 2.10 | 1.65 | 2.15 | 0.00 | - | 99 | 101 | 34.78% |
| PNC250620P00105000 | 2024-05-30 2:21PM EDT | 105.00 | 2.53 | 2.05 | 2.55 | 0.00 | - | 1 | 4 | 33.40% |
| PNC250620P00110000 | 2024-04-26 1:49PM EDT | 110.00 | 3.51 | 2.90 | 3.40 | 0.00 | - | 2 | 4 | 33.34% |
| PNC250620P00115000 | 2024-05-06 9:30AM EDT | 115.00 | 4.10 | 3.10 | 3.60 | 0.00 | - | 2 | 30 | 30.89% |
| PNC250620P00120000 | 2024-05-20 2:51PM EDT | 120.00 | 4.20 | 2.45 | 4.30 | 0.00 | - | - | 3 | 29.80% |
| PNC250620P00125000 | 2024-05-20 1:11PM EDT | 125.00 | 4.90 | 2.85 | 5.10 | 0.00 | - | 3 | 13 | 28.71% |
| PNC250620P00130000 | 2024-05-24 3:12PM EDT | 130.00 | 6.80 | 5.20 | 6.10 | 0.00 | - | 2 | 6 | 27.80% |
| PNC250620P00135000 | 2024-05-20 1:11PM EDT | 135.00 | 7.00 | 4.80 | 7.30 | 0.00 | - | 2 | 19 | 26.98% |
| PNC250620P00140000 | 2024-05-24 2:42PM EDT | 140.00 | 9.60 | 6.20 | 8.60 | 0.00 | - | 201 | 230 | 26.04% |
| PNC250620P00145000 | 2024-05-24 2:43PM EDT | 145.00 | 11.40 | 7.80 | 10.30 | 0.00 | - | 1 | 3 | 25.48% |
| PNC250620P00150000 | 2024-05-24 2:43PM EDT | 150.00 | 13.40 | 9.50 | 12.10 | 0.00 | - | 1 | 7 | 24.72% |
| PNC250620P00155000 | 2024-05-24 2:42PM EDT | 155.00 | 15.70 | 11.50 | 14.30 | 0.00 | - | 12 | 15 | 24.24% |
| PNC250620P00160000 | 2024-05-17 10:41AM EDT | 160.00 | 15.00 | 13.50 | 16.60 | 0.00 | - | 1 | 9 | 23.54% |
| PNC250620P00170000 | 2024-05-22 2:25PM EDT | 170.00 | 22.35 | 19.00 | 22.50 | 0.00 | - | 1 | 20 | 23.01% |
© 2024 Yahoo. All rights reserved.