Singapore markets open in 4 hours 35 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,308.15 +61.47 (+1.17%) Dow
39,908.00 +349.89 (+0.88%) Nasdaq
16,742.39 +231.21 (+1.40%) Bitcoin USD
65,954.53 +4,370.27 (+7.10%) CMC Crypto 200
1,390.45 +122.51 (+9.67%)
The PNC Financial Services Group, Inc. (PNC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC240816C00090000 | 2024-04-09 11:01AM EDT | 90.00 | 69.82 | 66.10 | 70.20 | 0.00 | - | 3 | 0 | 0.00% |
| PNC240816C00110000 | 2024-02-02 11:10AM EDT | 110.00 | 35.91 | 37.90 | 41.60 | 0.00 | - | 10 | 10 | 0.00% |
| PNC240816C00115000 | 2023-12-28 11:03AM EDT | 115.00 | 42.80 | 37.70 | 41.30 | 0.00 | - | 25 | 0 | 0.00% |
| PNC240816C00120000 | 2024-05-01 2:43PM EDT | 120.00 | 36.81 | 40.70 | 44.40 | 0.00 | - | 1 | 1 | 56.23% |
| PNC240816C00125000 | 2024-01-09 11:50AM EDT | 125.00 | 33.95 | 27.10 | 29.30 | 0.00 | - | 12 | 22 | 0.00% |
| PNC240816C00130000 | 2024-03-28 12:53PM EDT | 130.00 | 33.45 | 27.60 | 29.80 | 0.00 | - | 4 | 5 | 0.00% |
| PNC240816C00135000 | 2024-04-24 1:34PM EDT | 135.00 | 25.88 | 26.20 | 29.20 | 0.00 | - | 1 | 4 | 38.67% |
| PNC240816C00140000 | 2024-04-16 10:07AM EDT | 140.00 | 12.80 | 23.10 | 25.10 | 0.00 | - | 4 | 20 | 37.44% |
| PNC240816C00145000 | 2024-04-23 12:46PM EDT | 145.00 | 17.50 | 19.00 | 19.70 | 0.00 | - | 1 | 216 | 30.18% |
| PNC240816C00150000 | 2024-04-22 3:59PM EDT | 150.00 | 13.50 | 15.00 | 15.50 | 0.00 | - | 5 | 109 | 27.56% |
| PNC240816C00155000 | 2024-05-10 1:02PM EDT | 155.00 | 9.64 | 11.40 | 11.90 | 0.00 | - | 11 | 57 | 26.09% |
| PNC240816C00160000 | 2024-05-15 3:22PM EDT | 160.00 | 8.30 | 8.40 | 8.80 | +0.70 | +9.21% | 10 | 178 | 24.95% |
| PNC240816C00165000 | 2024-05-15 10:55AM EDT | 165.00 | 6.10 | 5.90 | 6.20 | +0.90 | +17.31% | 1 | 136 | 23.91% |
| PNC240816C00170000 | 2024-05-15 9:48AM EDT | 170.00 | 4.18 | 4.00 | 4.30 | +0.68 | +19.43% | 10 | 87 | 23.52% |
| PNC240816C00175000 | 2024-05-13 1:31PM EDT | 175.00 | 2.25 | 2.60 | 2.85 | 0.00 | - | 23 | 124 | 23.12% |
| PNC240816C00180000 | 2024-05-15 11:40AM EDT | 180.00 | 1.67 | 1.60 | 1.85 | +0.34 | +25.56% | 10 | 455 | 22.94% |
| PNC240816C00185000 | 2024-05-15 11:11AM EDT | 185.00 | 1.01 | 0.95 | 1.20 | +0.01 | +1.00% | 12 | 157 | 23.02% |
| PNC240816C00190000 | 2024-04-15 9:49AM EDT | 190.00 | 1.08 | 0.60 | 0.70 | 0.00 | - | 5 | 29 | 22.63% |
| PNC240816C00200000 | 2024-03-27 10:00AM EDT | 200.00 | 0.70 | 0.30 | 0.45 | 0.00 | - | 1 | 48 | 25.29% |
| PNC240816C00210000 | 2024-04-19 12:52PM EDT | 210.00 | 0.17 | 0.05 | 0.15 | 0.00 | - | 8 | 34 | 24.76% |
| PNC240816C00220000 | 2024-03-28 10:15AM EDT | 220.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 1 | 43 | 28.37% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC240816P00075000 | 2024-04-16 9:48AM EDT | 75.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 5 | 63.28% |
| PNC240816P00080000 | 2024-04-16 10:36AM EDT | 80.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 1 | 122 | 62.79% |
| PNC240816P00085000 | 2024-05-03 11:14AM EDT | 85.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 14 | 55.27% |
| PNC240816P00090000 | 2024-03-06 12:58PM EDT | 90.00 | 0.50 | 0.10 | 0.30 | 0.00 | - | 1 | 1 | 54.20% |
| PNC240816P00095000 | 2024-05-03 11:28AM EDT | 95.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 32 | 47.66% |
| PNC240816P00100000 | 2024-05-07 3:41PM EDT | 100.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 3 | 14 | 48.34% |
| PNC240816P00105000 | 2024-05-09 10:14AM EDT | 105.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 8 | 38 | 41.26% |
| PNC240816P00110000 | 2024-05-13 2:46PM EDT | 110.00 | 0.15 | 0.10 | 0.25 | -0.04 | -21.05% | 1 | 36 | 38.62% |
| PNC240816P00115000 | 2024-03-19 1:03PM EDT | 115.00 | 1.35 | 0.95 | 1.10 | 0.00 | - | 1 | 539 | 46.66% |
| PNC240816P00120000 | 2024-05-10 10:55AM EDT | 120.00 | 0.45 | 0.20 | 0.35 | 0.00 | - | 1 | 127 | 32.84% |
| PNC240816P00125000 | 2024-05-10 11:05AM EDT | 125.00 | 0.53 | 0.30 | 0.45 | 0.00 | - | 6 | 35 | 30.45% |
| PNC240816P00130000 | 2024-05-13 9:40AM EDT | 130.00 | 0.74 | 0.50 | 0.60 | 0.00 | - | 1 | 41 | 28.27% |
| PNC240816P00135000 | 2024-05-14 2:14PM EDT | 135.00 | 0.86 | 0.75 | 0.85 | -0.19 | -18.10% | 1 | 143 | 26.47% |
| PNC240816P00140000 | 2024-05-15 10:09AM EDT | 140.00 | 1.35 | 1.20 | 1.50 | -0.70 | -34.15% | 4 | 87 | 26.43% |
| PNC240816P00145000 | 2024-05-14 12:43PM EDT | 145.00 | 2.67 | 1.90 | 2.05 | 0.00 | - | 5 | 280 | 24.48% |
| PNC240816P00150000 | 2024-05-14 12:46PM EDT | 150.00 | 3.94 | 2.90 | 3.20 | 0.00 | - | 1 | 119 | 24.00% |
| PNC240816P00155000 | 2024-05-13 9:39AM EDT | 155.00 | 4.70 | 4.30 | 4.70 | -1.40 | -22.95% | 1 | 149 | 23.27% |
| PNC240816P00160000 | 2024-05-15 12:54PM EDT | 160.00 | 6.77 | 6.30 | 6.70 | -1.10 | -13.98% | 1 | 137 | 22.61% |
| PNC240816P00165000 | 2024-05-15 1:51PM EDT | 165.00 | 9.56 | 8.80 | 9.30 | -1.04 | -9.81% | 110 | 115 | 22.19% |
| PNC240816P00170000 | 2024-05-15 1:51PM EDT | 170.00 | 12.72 | 10.80 | 13.50 | -3.28 | -20.50% | 242 | 67 | 25.30% |
| PNC240816P00180000 | 2024-02-16 3:00PM EDT | 180.00 | 32.65 | 32.60 | 33.30 | 0.00 | - | 4 | 2 | 65.18% |
| PNC240816P00185000 | 2023-12-20 1:34PM EDT | 185.00 | 32.20 | 34.20 | 35.30 | 0.00 | - | - | 1 | 59.70% |
| PNC240816P00200000 | 2023-12-28 10:46AM EDT | 200.00 | 45.42 | 46.40 | 49.60 | 0.00 | - | - | 0 | 65.77% |
© 2024 Yahoo. All rights reserved.