Singapore markets open in 6 hours 17 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,300.19 +53.51 (+1.02%) Dow
39,828.55 +270.44 (+0.68%) Nasdaq
16,727.76 +216.58 (+1.31%) Bitcoin USD
65,518.79 +4,197.81 (+6.85%) CMC Crypto 200
1,380.31 +112.36 (+8.87%)
The PNC Financial Services Group, Inc. (PNC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:43PM EDT. Market open.
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 | 36.62% |
| PNC240719C00120000 | 2024-04-26 10:32AM EDT | 120.00 | 39.21 | 40.90 | 43.30 | 0.00 | - | 2 | 0 | 51.93% |
| PNC240719C00125000 | 2024-04-15 3:02PM EDT | 125.00 | 28.60 | 35.90 | 38.70 | 0.00 | - | 2 | 11 | 58.92% |
| PNC240719C00130000 | 2024-04-11 10:35AM EDT | 130.00 | 24.55 | 28.30 | 30.60 | 0.00 | - | 1 | 28 | 0.00% |
| PNC240719C00135000 | 2024-04-10 1:07PM EDT | 135.00 | 22.13 | 23.10 | 25.40 | 0.00 | - | 4 | 29 | 0.00% |
| PNC240719C00140000 | 2024-04-29 10:02AM EDT | 140.00 | 20.35 | 21.50 | 22.70 | 0.00 | - | 1 | 7 | 33.77% |
| PNC240719C00145000 | 2024-04-26 12:18PM EDT | 145.00 | 16.75 | 17.60 | 18.10 | 0.00 | - | 2 | 92 | 30.10% |
| PNC240719C00150000 | 2024-05-14 10:08AM EDT | 150.00 | 13.01 | 13.50 | 13.90 | 0.00 | - | 1 | 220 | 27.61% |
| PNC240719C00155000 | 2024-05-15 10:12AM EDT | 155.00 | 10.60 | 9.90 | 10.30 | +1.80 | +20.45% | 1 | 194 | 26.28% |
| PNC240719C00160000 | 2024-05-14 3:50PM EDT | 160.00 | 6.80 | 6.90 | 7.20 | 0.00 | - | 2 | 692 | 25.01% |
| PNC240719C00165000 | 2024-05-15 1:55PM EDT | 165.00 | 4.51 | 4.40 | 4.70 | +0.31 | +7.38% | 9 | 203 | 23.88% |
| PNC240719C00170000 | 2024-05-15 2:19PM EDT | 170.00 | 2.75 | 2.70 | 2.85 | +0.15 | +5.77% | 11 | 240 | 22.95% |
| PNC240719C00175000 | 2024-05-15 2:11PM EDT | 175.00 | 1.60 | 1.50 | 1.65 | +0.05 | +3.23% | 8 | 212 | 22.49% |
| PNC240719C00180000 | 2024-05-15 12:46PM EDT | 180.00 | 0.91 | 0.85 | 0.90 | +0.01 | +1.11% | 51 | 175 | 22.14% |
| PNC240719C00185000 | 2024-04-22 11:58AM EDT | 185.00 | 0.70 | 0.40 | 0.50 | 0.00 | - | 2 | 232 | 22.29% |
| PNC240719C00190000 | 2024-04-19 3:33PM EDT | 190.00 | 0.39 | 0.20 | 0.30 | 0.00 | - | 50 | 106 | 22.90% |
| PNC240719C00195000 | 2024-04-22 10:02AM EDT | 195.00 | 0.25 | 0.10 | 0.25 | 0.00 | - | 1 | 121 | 24.85% |
| PNC240719C00210000 | 2024-04-04 1:55PM EDT | 210.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 1 | 40 | 45.44% |
| PNC240719C00220000 | 2024-03-28 3:26PM EDT | 220.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 8 | 16 | 57.42% |
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 | 72.66% |
| PNC240719P00085000 | 2024-04-12 10:50AM EDT | 85.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 61.72% |
| PNC240719P00090000 | 2024-04-16 10:03AM EDT | 90.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 10 | 30 | 56.45% |
| PNC240719P00095000 | 2024-04-08 2:13PM EDT | 95.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | - | 1 | 51.76% |
| PNC240719P00100000 | 2024-04-19 9:52AM EDT | 100.00 | 0.22 | 0.05 | 0.60 | 0.00 | - | 10 | 30 | 58.11% |
| PNC240719P00105000 | 2024-05-07 2:30PM EDT | 105.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 36 | 46.88% |
| PNC240719P00110000 | 2024-05-06 10:43AM EDT | 110.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 1 | 46 | 44.19% |
| PNC240719P00115000 | 2024-05-15 1:15PM EDT | 115.00 | 0.10 | 0.05 | 0.15 | -0.04 | -28.57% | 20 | 40 | 37.89% |
| PNC240719P00120000 | 2024-04-15 3:52PM EDT | 120.00 | 1.25 | 0.10 | 0.20 | 0.00 | - | 215 | 161 | 35.25% |
| PNC240719P00125000 | 2024-05-10 9:36AM EDT | 125.00 | 0.30 | 0.15 | 0.25 | 0.00 | - | 1 | 45 | 32.18% |
| PNC240719P00130000 | 2024-05-14 3:34PM EDT | 130.00 | 0.40 | 0.25 | 0.35 | 0.00 | - | 10 | 249 | 29.74% |
| PNC240719P00135000 | 2024-05-15 12:03PM EDT | 135.00 | 0.50 | 0.40 | 0.50 | -0.10 | -16.67% | 1 | 100 | 27.37% |
| PNC240719P00140000 | 2024-05-14 3:34PM EDT | 140.00 | 1.05 | 0.75 | 0.85 | 0.00 | - | 11 | 323 | 26.12% |
| PNC240719P00145000 | 2024-05-15 1:15PM EDT | 145.00 | 1.40 | 1.30 | 1.45 | -0.40 | -22.22% | 31 | 140 | 25.16% |
| PNC240719P00150000 | 2024-05-15 2:08PM EDT | 150.00 | 2.35 | 2.25 | 2.40 | -0.65 | -21.67% | 12 | 206 | 24.29% |
| PNC240719P00155000 | 2024-05-15 1:36PM EDT | 155.00 | 3.80 | 3.70 | 3.90 | -0.60 | -13.64% | 3 | 244 | 23.83% |
| PNC240719P00160000 | 2024-05-15 2:15PM EDT | 160.00 | 5.80 | 5.80 | 6.00 | -1.00 | -14.71% | 7 | 282 | 23.47% |
| PNC240719P00165000 | 2024-05-15 1:09PM EDT | 165.00 | 8.40 | 8.40 | 8.70 | -2.00 | -19.23% | 1 | 87 | 23.07% |
| PNC240719P00170000 | 2024-04-24 3:53PM EDT | 170.00 | 14.57 | 11.70 | 12.20 | 0.00 | - | - | 1 | 23.51% |
© 2024 Yahoo. All rights reserved.