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
67,717.21 +116.55 (+0.17%) CMC Crypto 200
1,424.40 -4.17 (-0.29%)
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:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC240607C00140000 | 2024-05-24 3:38PM EDT | 140.00 | 14.10 | 15.70 | 19.20 | 0.00 | - | 3 | 3 | 91.60% |
| PNC240607C00145000 | 2024-05-30 10:08AM EDT | 145.00 | 7.87 | 10.70 | 13.90 | 0.00 | - | 7 | 7 | 68.07% |
| PNC240607C00150000 | 2024-05-30 11:30AM EDT | 150.00 | 5.00 | 7.30 | 9.80 | +0.20 | +4.17% | 1 | 13 | 62.52% |
| PNC240607C00152500 | 2024-05-31 12:35PM EDT | 152.50 | 4.31 | 4.70 | 7.20 | +1.11 | +34.69% | 73 | 38 | 50.49% |
| PNC240607C00155000 | 2024-05-31 2:31PM EDT | 155.00 | 3.56 | 3.30 | 3.70 | +1.76 | +97.78% | 73 | 40 | 26.78% |
| PNC240607C00157500 | 2024-05-31 3:43PM EDT | 157.50 | 1.45 | 1.80 | 2.00 | +0.47 | +47.96% | 8 | 264 | 23.61% |
| PNC240607C00160000 | 2024-05-31 3:42PM EDT | 160.00 | 0.60 | 0.80 | 1.00 | +0.15 | +33.33% | 189 | 72 | 23.34% |
| PNC240607C00162500 | 2024-05-31 3:59PM EDT | 162.50 | 0.31 | 0.30 | 0.40 | +0.21 | +210.00% | 189 | 26 | 22.58% |
| PNC240607C00165000 | 2024-05-29 9:38AM EDT | 165.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 1 | 37 | 22.75% |
| PNC240607C00167500 | 2024-05-24 9:58AM EDT | 167.50 | 0.06 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 25.98% |
| PNC240607C00170000 | 2024-05-23 9:38AM EDT | 170.00 | 0.08 | 0.00 | 1.00 | 0.00 | - | 1 | 18 | 54.74% |
| PNC240607C00172500 | 2024-05-22 1:24PM EDT | 172.50 | 0.05 | 0.00 | 1.30 | 0.00 | - | - | 1 | 53.86% |
| PNC240607C00175000 | 2024-05-23 9:38AM EDT | 175.00 | 0.21 | 0.00 | 2.30 | 0.00 | - | 1 | 17 | 70.65% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC240607P00115000 | 2024-05-15 12:51PM EDT | 115.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 1 | 99.80% |
| PNC240607P00130000 | 2024-05-30 11:14AM EDT | 130.00 | 0.05 | 0.00 | 1.20 | 0.00 | - | 1 | 1 | 94.53% |
| PNC240607P00132000 | 2024-05-30 3:53PM EDT | 132.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 68.85% |
| PNC240607P00135000 | 2024-05-08 10:46AM EDT | 135.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 50.39% |
| PNC240607P00140000 | 2024-05-31 1:59PM EDT | 140.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 1 | 22 | 44.43% |
| PNC240607P00143000 | 2024-05-29 11:48AM EDT | 143.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | - | 3 | 37.60% |
| PNC240607P00144000 | 2024-05-30 1:44PM EDT | 144.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 35.35% |
| PNC240607P00145000 | 2024-05-31 3:12PM EDT | 145.00 | 0.12 | 0.00 | 0.10 | -0.26 | -68.42% | 2 | 35 | 33.01% |
| PNC240607P00146000 | 2024-05-31 2:40PM EDT | 146.00 | 0.10 | 0.00 | 0.10 | -0.20 | -66.67% | 30 | 26 | 30.66% |
| PNC240607P00147000 | 2024-05-29 11:28AM EDT | 147.00 | 1.12 | 0.05 | 0.10 | 0.00 | - | 1 | 11 | 28.42% |
| PNC240607P00148000 | 2024-05-31 3:12PM EDT | 148.00 | 0.17 | 0.05 | 0.15 | -0.53 | -75.71% | 37 | 39 | 28.32% |
| PNC240607P00149000 | 2024-05-31 3:54PM EDT | 149.00 | 0.15 | 0.10 | 0.15 | -0.50 | -76.92% | 3 | 29 | 25.88% |
| PNC240607P00150000 | 2024-05-31 2:29PM EDT | 150.00 | 0.25 | 0.10 | 0.20 | -0.45 | -64.29% | 10 | 272 | 25.00% |
| PNC240607P00152500 | 2024-05-31 2:02PM EDT | 152.50 | 0.55 | 0.30 | 0.45 | -0.70 | -56.00% | 28 | 114 | 23.58% |
| PNC240607P00155000 | 2024-05-31 3:06PM EDT | 155.00 | 1.05 | 0.80 | 1.00 | -1.45 | -58.00% | 45 | 187 | 22.80% |
| PNC240607P00157500 | 2024-05-28 2:36PM EDT | 157.50 | 5.57 | 1.75 | 1.95 | 0.00 | - | 1 | 8 | 21.78% |
| PNC240607P00160000 | 2024-05-30 12:16PM EDT | 160.00 | 7.15 | 3.10 | 3.50 | 0.00 | - | 20 | 27 | 21.90% |
© 2024 Yahoo. All rights reserved.