Singapore markets close in 6 hours 21 minutes
Straits Times Index
3,308.78 +19.36 (+0.59%) Nikkei
38,612.36 +226.63 (+0.59%) Hang Seng
19,178.30 +104.59 (+0.55%) FTSE 100
8,445.80 +17.67 (+0.21%) Bitcoin USD
65,965.20 +4,206.06 (+6.81%) CMC Crypto 200
1,391.67 +123.72 (+9.76%)
The PNC Financial Services Group, Inc. (PNC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC240920C00100000 | 2024-03-06 1:43PM EDT | 100.00 | 53.30 | 55.90 | 59.10 | 0.00 | - | 1 | 1 | 0.00% |
| PNC240920C00120000 | 2024-04-25 10:18AM EDT | 120.00 | 37.54 | 41.00 | 44.50 | 0.00 | - | - | 1 | 48.69% |
| PNC240920C00125000 | 2024-04-09 10:02AM EDT | 125.00 | 36.70 | 32.40 | 35.80 | 0.00 | - | - | 5 | 0.00% |
| PNC240920C00130000 | 2024-05-15 10:51AM EDT | 130.00 | 33.22 | 32.80 | 34.00 | +8.89 | +36.54% | 1 | 17 | 36.76% |
| PNC240920C00135000 | 2024-04-12 9:59AM EDT | 135.00 | 22.60 | 25.40 | 26.00 | 0.00 | - | 1 | 10 | 0.00% |
| PNC240920C00140000 | 2024-02-02 1:28PM EDT | 140.00 | 16.35 | 15.40 | 17.30 | 0.00 | - | 1 | 4 | 0.00% |
| PNC240920C00145000 | 2024-04-24 3:49PM EDT | 145.00 | 19.70 | 19.70 | 20.70 | 0.00 | - | 3 | 98 | 29.30% |
| PNC240920C00150000 | 2024-05-02 11:32AM EDT | 150.00 | 13.30 | 16.50 | 16.90 | 0.00 | - | 1 | 386 | 27.90% |
| PNC240920C00155000 | 2024-05-02 11:41AM EDT | 155.00 | 10.50 | 13.10 | 13.50 | 0.00 | - | 8 | 116 | 26.82% |
| PNC240920C00160000 | 2024-05-13 2:43PM EDT | 160.00 | 9.06 | 10.10 | 10.40 | 0.00 | - | 5 | 97 | 25.61% |
| PNC240920C00165000 | 2024-05-10 3:39PM EDT | 165.00 | 6.60 | 7.60 | 7.90 | 0.00 | - | 3 | 382 | 24.97% |
| PNC240920C00170000 | 2024-05-09 3:53PM EDT | 170.00 | 4.60 | 5.50 | 5.80 | 0.00 | - | 3 | 71 | 24.32% |
| PNC240920C00175000 | 2024-05-10 3:39PM EDT | 175.00 | 3.37 | 3.90 | 4.20 | 0.00 | - | 3 | 128 | 23.96% |
| PNC240920C00180000 | 2024-05-15 3:16PM EDT | 180.00 | 2.70 | 2.70 | 2.90 | +0.12 | +4.65% | 1 | 158 | 23.44% |
| PNC240920C00185000 | 2024-05-13 3:03PM EDT | 185.00 | 1.65 | 1.80 | 2.00 | 0.00 | - | 2 | 26 | 23.24% |
| PNC240920C00190000 | 2024-05-13 10:19AM EDT | 190.00 | 1.10 | 1.20 | 1.40 | 0.00 | - | 1 | 23 | 23.32% |
| PNC240920C00195000 | 2024-04-23 10:25AM EDT | 195.00 | 1.17 | 0.75 | 0.90 | 0.00 | - | 1 | 26 | 22.99% |
| PNC240920C00200000 | 2024-03-01 11:28AM EDT | 200.00 | 0.70 | 1.45 | 1.75 | 0.00 | - | 3 | 27 | 29.98% |
| PNC240920C00210000 | 2024-04-17 11:21AM EDT | 210.00 | 0.15 | 0.15 | 0.30 | 0.00 | - | 2 | 14 | 23.68% |
| PNC240920C00230000 | 2024-03-06 10:30AM EDT | 230.00 | 0.30 | 0.15 | 0.25 | 0.00 | - | 10 | 10 | 29.27% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC240920P00075000 | 2024-04-10 9:30AM EDT | 75.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| PNC240920P00080000 | 2024-05-09 12:47PM EDT | 80.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 12 | 50.00% |
| PNC240920P00085000 | 2024-05-06 10:47AM EDT | 85.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 50.54% |
| PNC240920P00090000 | 2024-05-10 12:42PM EDT | 90.00 | 0.16 | 0.05 | 0.20 | 0.00 | - | 3 | 12 | 46.44% |
| PNC240920P00095000 | 2024-05-15 10:51AM EDT | 95.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 1 | 22 | 42.58% |
| PNC240920P00100000 | 2024-05-03 1:14PM EDT | 100.00 | 0.35 | 0.15 | 0.25 | 0.00 | - | 28 | 119 | 40.23% |
| PNC240920P00105000 | 2024-04-11 10:21AM EDT | 105.00 | 0.90 | 0.20 | 0.35 | 0.00 | - | 10 | 26 | 38.67% |
| PNC240920P00110000 | 2024-05-03 9:46AM EDT | 110.00 | 0.55 | 0.25 | 0.40 | 0.00 | - | 1 | 64 | 35.89% |
| PNC240920P00115000 | 2024-05-07 2:19PM EDT | 115.00 | 0.63 | 0.35 | 0.50 | 0.00 | - | 1 | 1 | 33.72% |
| PNC240920P00120000 | 2024-05-06 9:56AM EDT | 120.00 | 1.00 | 0.45 | 0.60 | 0.00 | - | 2 | 86 | 31.28% |
| PNC240920P00125000 | 2024-05-13 12:09PM EDT | 125.00 | 0.90 | 0.65 | 0.80 | 0.00 | - | 2 | 43 | 29.57% |
| PNC240920P00130000 | 2024-04-26 1:41PM EDT | 130.00 | 2.05 | 0.90 | 1.10 | 0.00 | - | 1 | 428 | 28.10% |
| PNC240920P00135000 | 2024-05-15 3:33PM EDT | 135.00 | 1.40 | 1.30 | 1.50 | -0.45 | -24.32% | 11 | 216 | 26.63% |
| PNC240920P00140000 | 2024-05-15 1:12PM EDT | 140.00 | 2.10 | 1.85 | 2.10 | -0.80 | -27.59% | 2 | 79 | 25.44% |
| PNC240920P00145000 | 2024-05-15 1:36PM EDT | 145.00 | 2.95 | 2.70 | 2.90 | -0.59 | -16.67% | 6 | 227 | 24.22% |
| PNC240920P00150000 | 2024-05-13 1:18PM EDT | 150.00 | 5.10 | 3.80 | 4.10 | 0.00 | - | 1 | 61 | 23.44% |
| PNC240920P00155000 | 2024-05-15 10:26AM EDT | 155.00 | 5.60 | 5.40 | 5.70 | -1.30 | -18.84% | 80 | 143 | 22.76% |
| PNC240920P00160000 | 2024-05-15 12:12PM EDT | 160.00 | 7.90 | 7.40 | 7.70 | -0.60 | -7.06% | 4 | 187 | 22.03% |
| PNC240920P00165000 | 2024-05-01 3:00PM EDT | 165.00 | 10.40 | 9.80 | 10.20 | -3.60 | -25.71% | 2 | 143 | 21.40% |
| PNC240920P00170000 | 2024-04-24 2:05PM EDT | 170.00 | 16.60 | 12.70 | 14.00 | 0.00 | - | 1 | 12 | 23.07% |
© 2024 Yahoo. All rights reserved.