Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,624.82 -322.11 (-0.83%) Hang Seng
19,290.04 +69.42 (+0.36%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
69,869.92 -1,071.98 (-1.51%) CMC Crypto 200
1,469.81 -18.73 (-1.26%)
The PNC Financial Services Group, Inc. (PNC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC240621C00065000 | 2024-04-08 2:17PM EDT | 65.00 | 96.30 | 91.60 | 94.80 | 0.00 | - | 1 | 0 | 190.33% |
| PNC240621C00070000 | 2023-06-13 12:03PM EDT | 70.00 | 60.50 | 59.00 | 60.70 | 0.00 | - | 1 | 4 | 0.00% |
| PNC240621C00080000 | 2023-08-30 12:33PM EDT | 80.00 | 42.40 | 43.10 | 44.70 | 0.00 | - | 1 | 2 | 0.00% |
| PNC240621C00085000 | 2023-07-13 2:42PM EDT | 85.00 | 44.98 | 46.00 | 48.30 | 0.00 | - | - | 3 | 0.00% |
| PNC240621C00090000 | 2024-04-11 1:38PM EDT | 90.00 | 64.50 | 66.80 | 69.70 | 0.00 | - | 75 | 0 | 125.93% |
| PNC240621C00095000 | 2024-04-22 9:30AM EDT | 95.00 | 58.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PNC240621C00100000 | 2024-05-03 9:30AM EDT | 100.00 | 56.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PNC240621C00105000 | 2024-03-21 1:04PM EDT | 105.00 | 52.43 | 46.40 | 49.70 | 0.00 | - | 2 | 0 | 0.00% |
| PNC240621C00110000 | 2024-04-11 2:40PM EDT | 110.00 | 44.91 | 47.20 | 49.80 | 0.00 | - | 2 | 0 | 89.45% |
| PNC240621C00115000 | 2024-05-09 10:19AM EDT | 115.00 | 43.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PNC240621C00120000 | 2024-05-10 10:08AM EDT | 120.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PNC240621C00125000 | 2024-04-11 9:55AM EDT | 125.00 | 29.30 | 31.90 | 34.90 | 0.00 | - | 1 | 111 | 65.26% |
| PNC240621C00130000 | 2024-05-15 10:51AM EDT | 130.00 | 32.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PNC240621C00135000 | 2024-05-01 3:28PM EDT | 135.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PNC240621C00140000 | 2024-05-20 9:36AM EDT | 140.00 | 20.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PNC240621C00145000 | 2024-04-24 9:43AM EDT | 145.00 | 14.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PNC240621C00150000 | 2024-05-20 12:56PM EDT | 150.00 | 10.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PNC240621C00155000 | 2024-05-20 10:37AM EDT | 155.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PNC240621C00160000 | 2024-05-21 2:57PM EDT | 160.00 | 3.09 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.78% |
| PNC240621C00165000 | 2024-05-21 3:15PM EDT | 165.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 3.13% |
| PNC240621C00170000 | 2024-05-21 1:43PM EDT | 170.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PNC240621C00175000 | 2024-05-21 1:18PM EDT | 175.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| PNC240621C00180000 | 2024-05-21 1:18PM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| PNC240621C00185000 | 2024-05-14 2:53PM EDT | 185.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| PNC240621C00190000 | 2024-05-08 9:30AM EDT | 190.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| PNC240621C00195000 | 2024-04-18 12:34PM EDT | 195.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 346 | 33.30% |
| PNC240621C00200000 | 2024-03-15 12:33PM EDT | 200.00 | 0.23 | 0.05 | 0.15 | 0.00 | - | 1 | 6 | 38.87% |
| PNC240621C00220000 | 2023-04-14 2:26PM EDT | 220.00 | 0.90 | 0.00 | 0.75 | 0.00 | - | - | 1 | 59.72% |
| PNC240621C00230000 | 2024-01-12 3:17PM EDT | 230.00 | 0.15 | 0.00 | 2.20 | 0.00 | - | 10 | 51 | 80.96% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC240621P00060000 | 2024-01-29 2:14PM EDT | 60.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 9 | 172 | 148.24% |
| PNC240621P00065000 | 2024-04-11 12:16PM EDT | 65.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 71 | 109.38% |
| PNC240621P00070000 | 2024-04-17 10:14AM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 345 | 100.78% |
| PNC240621P00075000 | 2024-05-03 2:35PM EDT | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PNC240621P00080000 | 2024-05-02 1:40PM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| PNC240621P00085000 | 2024-03-27 11:46AM EDT | 85.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 2 | 24 | 78.13% |
| PNC240621P00090000 | 2024-05-21 9:30AM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PNC240621P00095000 | 2024-05-17 3:01PM EDT | 95.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| PNC240621P00100000 | 2024-05-17 10:16AM EDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| PNC240621P00105000 | 2024-05-21 9:30AM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PNC240621P00110000 | 2024-05-01 3:27PM EDT | 110.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| PNC240621P00115000 | 2024-05-21 9:30AM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PNC240621P00120000 | 2024-05-03 1:02PM EDT | 120.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PNC240621P00125000 | 2024-05-20 9:31AM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| PNC240621P00130000 | 2024-05-20 10:06AM EDT | 130.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PNC240621P00135000 | 2024-05-20 3:46PM EDT | 135.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PNC240621P00140000 | 2024-05-21 3:02PM EDT | 140.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| PNC240621P00145000 | 2024-05-21 2:33PM EDT | 145.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| PNC240621P00150000 | 2024-05-21 11:38AM EDT | 150.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| PNC240621P00155000 | 2024-05-21 3:38PM EDT | 155.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 1.56% |
| PNC240621P00160000 | 2024-05-21 3:38PM EDT | 160.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| PNC240621P00165000 | 2024-05-21 1:46PM EDT | 165.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PNC240621P00170000 | 2024-04-02 9:38AM EDT | 170.00 | 15.14 | 0.00 | 0.00 | 0.00 | - | 145 | 135 | 0.00% |
| PNC240621P00175000 | 2024-05-15 9:37AM EDT | 175.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PNC240621P00180000 | 2024-01-08 10:42AM EDT | 180.00 | 27.22 | 0.00 | 0.00 | 0.00 | - | 50 | 44 | 0.00% |
| PNC240621P00185000 | 2024-04-11 9:30AM EDT | 185.00 | 31.90 | 25.40 | 29.10 | 0.00 | - | - | 0 | 56.59% |
© 2024 Yahoo. All rights reserved.