Singapore markets open in 6 hours 48 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,302.51 +55.83 (+1.06%) Dow
39,842.79 +284.68 (+0.72%) Nasdaq
16,731.76 +220.58 (+1.34%) Bitcoin USD
65,113.85 +3,888.97 (+6.35%) CMC Crypto 200
1,374.58 +106.63 (+8.41%)
The PNC Financial Services Group, Inc. (PNC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:11PM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC241220C00095000 | 2024-03-12 12:38PM EDT | 95.00 | 57.55 | 58.50 | 61.80 | 0.00 | - | 5 | 5 | 0.00% |
| PNC241220C00100000 | 2024-03-06 1:44PM EDT | 100.00 | 54.15 | 56.40 | 60.30 | 0.00 | - | 1 | 1 | 0.00% |
| PNC241220C00125000 | 2024-04-24 12:54PM EDT | 125.00 | 37.04 | 38.30 | 39.20 | 0.00 | - | 3 | 4 | 35.08% |
| PNC241220C00130000 | 2024-03-13 12:07PM EDT | 130.00 | 29.70 | 27.00 | 29.70 | 0.00 | - | 1 | 3 | 0.00% |
| PNC241220C00135000 | 2024-03-07 3:26PM EDT | 135.00 | 24.00 | 28.00 | 29.40 | 0.00 | - | 1 | 38 | 28.20% |
| PNC241220C00140000 | 2024-03-06 10:51AM EDT | 140.00 | 20.13 | 24.90 | 25.30 | 0.00 | - | 1 | 6 | 26.93% |
| PNC241220C00145000 | 2024-05-13 2:40PM EDT | 145.00 | 21.57 | 22.40 | 23.00 | 0.00 | - | 2 | 10 | 29.52% |
| PNC241220C00150000 | 2024-04-12 3:22PM EDT | 150.00 | 15.50 | 15.80 | 18.00 | 0.00 | - | 10 | 75 | 25.11% |
| PNC241220C00155000 | 2024-05-15 11:10AM EDT | 155.00 | 16.23 | 16.00 | 16.50 | +4.98 | +44.27% | 4 | 21 | 27.88% |
| PNC241220C00160000 | 2024-05-13 10:24AM EDT | 160.00 | 12.50 | 13.40 | 13.70 | 0.00 | - | 3 | 51 | 27.18% |
| PNC241220C00165000 | 2024-05-13 3:52PM EDT | 165.00 | 10.30 | 11.00 | 11.30 | 0.00 | - | 2 | 92 | 26.72% |
| PNC241220C00170000 | 2024-05-15 10:50AM EDT | 170.00 | 9.30 | 8.80 | 9.10 | +1.30 | +16.25% | 3 | 43 | 26.09% |
| PNC241220C00175000 | 2024-05-13 3:14PM EDT | 175.00 | 6.60 | 7.00 | 7.30 | 0.00 | - | 3 | 95 | 25.71% |
| PNC241220C00180000 | 2024-05-09 10:35AM EDT | 180.00 | 5.10 | 5.50 | 5.70 | 0.00 | - | 3 | 29 | 25.17% |
| PNC241220C00185000 | 2024-05-10 11:59AM EDT | 185.00 | 3.95 | 4.20 | 4.50 | 0.00 | - | 2 | 19 | 24.99% |
| PNC241220C00190000 | 2024-05-13 3:20PM EDT | 190.00 | 3.10 | 3.20 | 3.50 | 0.00 | - | 1 | 59 | 24.77% |
| PNC241220C00195000 | 2024-04-26 1:45PM EDT | 195.00 | 2.98 | 2.50 | 2.70 | 0.00 | - | 2 | 7 | 24.60% |
| PNC241220C00200000 | 2024-05-13 2:41PM EDT | 200.00 | 1.80 | 1.85 | 2.05 | 0.00 | - | 7 | 43 | 24.40% |
| PNC241220C00210000 | 2024-05-14 1:59PM EDT | 210.00 | 1.13 | 1.05 | 1.15 | 0.00 | - | 1 | 11 | 24.07% |
| PNC241220C00220000 | 2024-03-13 2:18PM EDT | 220.00 | 0.90 | 0.75 | 0.90 | 0.00 | - | - | 1 | 25.66% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC241220P00075000 | 2024-05-15 10:52AM EDT | 75.00 | 0.25 | 0.15 | 0.30 | -0.01 | -3.85% | 1 | 84 | 47.85% |
| PNC241220P00080000 | 2024-03-20 3:09PM EDT | 80.00 | 0.62 | 0.45 | 0.65 | 0.00 | - | 3 | 6 | 50.29% |
| PNC241220P00085000 | 2024-03-18 9:44AM EDT | 85.00 | 1.00 | 0.70 | 0.90 | 0.00 | - | 3 | 15 | 49.44% |
| PNC241220P00090000 | 2024-02-05 10:30AM EDT | 90.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 12.50% |
| PNC241220P00095000 | 2024-04-17 10:04AM EDT | 95.00 | 1.15 | 0.45 | 0.65 | 0.00 | - | 12 | 38 | 39.26% |
| PNC241220P00100000 | 2024-04-25 3:12PM EDT | 100.00 | 0.65 | 0.55 | 0.75 | -0.38 | -36.89% | 7 | 17 | 36.99% |
| PNC241220P00105000 | 2024-04-24 9:55AM EDT | 105.00 | 1.25 | 0.70 | 0.90 | 0.00 | - | 11 | 17 | 35.06% |
| PNC241220P00110000 | 2024-04-16 1:47PM EDT | 110.00 | 2.50 | 0.95 | 1.10 | 0.00 | - | 1 | 15 | 33.35% |
| PNC241220P00115000 | 2024-04-16 9:46AM EDT | 115.00 | 3.50 | 1.20 | 1.35 | 0.00 | - | 6 | 40 | 31.70% |
| PNC241220P00120000 | 2024-05-01 2:40PM EDT | 120.00 | 2.75 | 1.55 | 1.70 | 0.00 | - | 1 | 15 | 30.33% |
| PNC241220P00125000 | 2024-05-07 10:10AM EDT | 125.00 | 2.75 | 2.00 | 2.20 | 0.00 | - | 4 | 19 | 29.26% |
| PNC241220P00130000 | 2024-05-14 10:30AM EDT | 130.00 | 3.00 | 2.60 | 2.80 | 0.00 | - | 1 | 29 | 28.13% |
| PNC241220P00135000 | 2024-04-26 1:51PM EDT | 135.00 | 4.90 | 3.40 | 3.60 | 0.00 | - | 1 | 25 | 27.19% |
| PNC241220P00140000 | 2024-05-13 3:03PM EDT | 140.00 | 5.00 | 4.30 | 4.70 | 0.00 | - | 1 | 31 | 26.58% |
| PNC241220P00145000 | 2024-03-11 12:24PM EDT | 145.00 | 11.40 | 9.40 | 9.90 | 0.00 | - | 6 | 12 | 35.00% |
| PNC241220P00150000 | 2024-05-13 3:18PM EDT | 150.00 | 8.00 | 7.10 | 7.40 | 0.00 | - | 9 | 49 | 24.82% |
| PNC241220P00155000 | 2024-05-13 2:15PM EDT | 155.00 | 10.10 | 8.90 | 9.20 | 0.00 | - | 1 | 43 | 24.05% |
| PNC241220P00160000 | 2024-05-13 2:39PM EDT | 160.00 | 12.30 | 11.10 | 11.40 | 0.00 | - | 40 | 49 | 23.47% |
| PNC241220P00165000 | 2024-05-10 2:01PM EDT | 165.00 | 15.40 | 13.60 | 13.90 | 0.00 | - | 5 | 70 | 22.83% |
© 2024 Yahoo. All rights reserved.