Singapore markets open in 4 hours 23 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
66,039.97 +4,449.20 (+7.22%) CMC Crypto 200
1,388.63 +120.68 (+9.52%)
The PNC Financial Services Group, Inc. (PNC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC250117C00060000 | 2024-01-02 12:07PM EDT | 60.00 | 95.00 | 84.70 | 88.00 | 0.00 | - | 1 | 2 | 0.00% |
| PNC250117C00065000 | 2024-05-10 9:56AM EDT | 65.00 | 93.80 | 95.00 | 98.60 | 0.00 | - | 2 | 23 | 56.59% |
| PNC250117C00070000 | 2024-02-02 1:23PM EDT | 70.00 | 76.50 | 76.60 | 80.70 | 0.00 | - | 1 | 1 | 0.00% |
| PNC250117C00075000 | 2024-01-11 4:56PM EDT | 75.00 | 77.20 | 71.50 | 76.00 | 0.00 | - | 5 | 0 | 0.00% |
| PNC250117C00080000 | 2024-04-12 9:30AM EDT | 80.00 | 71.85 | 76.90 | 80.70 | 0.00 | - | 1 | 6 | 0.00% |
| PNC250117C00085000 | 2023-12-26 12:39PM EDT | 85.00 | 68.74 | 67.00 | 69.60 | 0.00 | - | 2 | 8 | 0.00% |
| PNC250117C00090000 | 2024-05-13 1:46PM EDT | 90.00 | 72.20 | 70.50 | 74.20 | +2.65 | +3.81% | 4 | 26 | 57.00% |
| PNC250117C00095000 | 2024-01-12 10:49AM EDT | 95.00 | 58.82 | 53.20 | 57.30 | 0.00 | - | 20 | 29 | 0.00% |
| PNC250117C00100000 | 2024-05-10 10:17AM EDT | 100.00 | 60.00 | 60.90 | 64.80 | 0.00 | - | 2 | 66 | 51.49% |
| PNC250117C00105000 | 2023-12-04 10:47AM EDT | 105.00 | 39.10 | 48.80 | 51.90 | 0.00 | - | 5 | 18 | 0.00% |
| PNC250117C00110000 | 2024-05-03 9:30AM EDT | 110.00 | 49.50 | 53.10 | 54.00 | 0.00 | - | 2 | 193 | 40.06% |
| PNC250117C00115000 | 2024-04-19 3:27PM EDT | 115.00 | 41.05 | 48.60 | 49.50 | 0.00 | - | 5 | 263 | 38.56% |
| PNC250117C00120000 | 2024-05-15 2:12PM EDT | 120.00 | 43.80 | 44.30 | 45.10 | +5.08 | +13.12% | 5 | 178 | 37.15% |
| PNC250117C00125000 | 2024-04-26 11:15AM EDT | 125.00 | 36.91 | 39.90 | 40.60 | 0.00 | - | 1 | 374 | 35.15% |
| PNC250117C00130000 | 2024-05-14 2:42PM EDT | 130.00 | 34.80 | 35.70 | 36.40 | 0.00 | - | 1 | 174 | 33.84% |
| PNC250117C00135000 | 2024-05-14 3:49PM EDT | 135.00 | 32.00 | 31.70 | 32.40 | +1.40 | +4.58% | 3 | 209 | 32.75% |
| PNC250117C00140000 | 2024-04-16 9:33AM EDT | 140.00 | 19.35 | 27.90 | 28.50 | 0.00 | - | 5 | 305 | 31.53% |
| PNC250117C00145000 | 2024-04-16 11:19AM EDT | 145.00 | 17.44 | 24.30 | 24.90 | 0.00 | - | 1 | 106 | 30.61% |
| PNC250117C00150000 | 2024-05-10 1:04PM EDT | 150.00 | 18.50 | 20.90 | 21.50 | 0.00 | - | 2 | 341 | 29.69% |
| PNC250117C00155000 | 2024-04-30 3:46PM EDT | 155.00 | 14.60 | 17.80 | 18.40 | 0.00 | - | 1 | 499 | 28.93% |
| PNC250117C00160000 | 2024-04-29 9:30AM EDT | 160.00 | 13.95 | 15.00 | 15.50 | 0.00 | - | 12 | 210 | 28.10% |
| PNC250117C00165000 | 2024-05-14 10:39AM EDT | 165.00 | 11.60 | 12.50 | 12.90 | 0.00 | - | 1 | 246 | 27.37% |
| PNC250117C00170000 | 2024-05-14 12:17PM EDT | 170.00 | 9.74 | 10.30 | 10.70 | 0.00 | - | 5 | 193 | 26.90% |
| PNC250117C00175000 | 2024-05-14 10:21AM EDT | 175.00 | 8.00 | 8.40 | 8.70 | 0.00 | - | 2 | 381 | 26.31% |
| PNC250117C00180000 | 2024-05-08 11:22AM EDT | 180.00 | 5.75 | 6.70 | 7.10 | 0.00 | - | 1 | 321 | 26.03% |
| PNC250117C00185000 | 2024-05-14 1:10PM EDT | 185.00 | 5.00 | 5.40 | 5.70 | 0.00 | - | 18 | 108 | 25.68% |
| PNC250117C00190000 | 2024-04-16 10:23AM EDT | 190.00 | 2.70 | 4.30 | 4.60 | 0.00 | - | 5 | 588 | 25.53% |
| PNC250117C00195000 | 2024-05-15 1:19PM EDT | 195.00 | 3.40 | 3.30 | 3.60 | +0.40 | +13.33% | 2 | 43 | 25.18% |
| PNC250117C00200000 | 2024-04-29 10:10AM EDT | 200.00 | 2.80 | 2.65 | 2.85 | 0.00 | - | 2 | 69 | 25.04% |
| PNC250117C00210000 | 2024-04-16 2:14PM EDT | 210.00 | 1.15 | 1.60 | 1.75 | 0.00 | - | 1 | 40 | 24.81% |
| PNC250117C00220000 | 2024-03-13 3:50PM EDT | 220.00 | 1.20 | 1.05 | 1.20 | 0.00 | - | 15 | 101 | 25.39% |
| PNC250117C00230000 | 2024-04-12 3:11PM EDT | 230.00 | 0.70 | 0.35 | 0.60 | 0.00 | - | 14 | 44 | 24.37% |
| PNC250117C00240000 | 2024-04-16 9:41AM EDT | 240.00 | 0.30 | 0.20 | 0.45 | 0.00 | - | 14 | 114 | 25.32% |
| PNC250117C00250000 | 2024-04-16 10:11AM EDT | 250.00 | 0.20 | 0.10 | 0.30 | 0.00 | - | 3 | 106 | 25.71% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC250117P00060000 | 2024-04-16 9:47AM EDT | 60.00 | 0.32 | 0.05 | 0.25 | 0.00 | - | 10 | 303 | 52.05% |
| PNC250117P00065000 | 2024-05-06 12:36PM EDT | 65.00 | 0.20 | 0.10 | 0.30 | 0.00 | - | 200 | 277 | 50.00% |
| PNC250117P00070000 | 2024-04-26 3:55PM EDT | 70.00 | 0.35 | 0.20 | 0.60 | 0.00 | - | 10 | 77 | 51.27% |
| PNC250117P00075000 | 2024-04-23 10:33AM EDT | 75.00 | 0.50 | 0.30 | 0.40 | 0.00 | - | 6 | 171 | 47.41% |
| PNC250117P00080000 | 2024-04-10 1:02PM EDT | 80.00 | 0.70 | 0.30 | 0.55 | 0.00 | - | 10 | 378 | 46.24% |
| PNC250117P00085000 | 2024-04-22 2:56PM EDT | 85.00 | 0.80 | 0.35 | 0.60 | 0.00 | - | 1 | 495 | 43.36% |
| PNC250117P00090000 | 2024-04-23 2:02PM EDT | 90.00 | 0.90 | 0.45 | 0.70 | 0.00 | - | 10 | 254 | 41.11% |
| PNC250117P00095000 | 2024-04-22 3:25PM EDT | 95.00 | 1.20 | 0.60 | 0.80 | 0.00 | - | 20 | 195 | 38.82% |
| PNC250117P00100000 | 2024-05-10 9:42AM EDT | 100.00 | 1.00 | 0.75 | 1.00 | 0.00 | - | 1 | 275 | 37.32% |
| PNC250117P00105000 | 2024-04-22 11:49AM EDT | 105.00 | 1.90 | 1.00 | 1.20 | 0.00 | - | 1 | 292 | 35.57% |
| PNC250117P00110000 | 2024-05-14 12:59PM EDT | 110.00 | 1.65 | 1.25 | 1.45 | 0.00 | - | 1 | 741 | 33.94% |
| PNC250117P00115000 | 2024-05-15 11:45AM EDT | 115.00 | 1.70 | 1.60 | 1.80 | -1.05 | -38.18% | 5 | 432 | 32.59% |
| PNC250117P00120000 | 2024-05-10 10:55AM EDT | 120.00 | 2.35 | 2.10 | 2.25 | 0.00 | - | 10 | 806 | 31.40% |
| PNC250117P00125000 | 2024-05-13 3:06PM EDT | 125.00 | 3.00 | 2.55 | 2.80 | 0.00 | - | 13 | 724 | 30.23% |
| PNC250117P00130000 | 2024-05-10 11:19AM EDT | 130.00 | 3.90 | 3.20 | 3.50 | 0.00 | - | 1 | 138 | 29.20% |
| PNC250117P00135000 | 2024-05-15 12:05PM EDT | 135.00 | 4.33 | 4.00 | 4.40 | -0.42 | -8.84% | 5 | 281 | 28.33% |
| PNC250117P00140000 | 2024-05-13 3:02PM EDT | 140.00 | 5.20 | 5.10 | 5.40 | -0.70 | -11.86% | 5 | 292 | 27.28% |
| PNC250117P00145000 | 2024-04-16 10:02AM EDT | 145.00 | 13.75 | 6.30 | 6.60 | 0.00 | - | 14 | 104 | 26.27% |
| PNC250117P00150000 | 2024-05-15 3:23PM EDT | 150.00 | 8.00 | 7.80 | 8.20 | -0.70 | -8.05% | 1 | 277 | 25.65% |
| PNC250117P00155000 | 2024-05-15 10:28AM EDT | 155.00 | 9.80 | 9.60 | 10.00 | -1.60 | -14.04% | 50 | 422 | 24.90% |
| PNC250117P00160000 | 2024-05-14 11:08AM EDT | 160.00 | 13.12 | 11.70 | 12.10 | 0.00 | - | 12 | 230 | 24.20% |
| PNC250117P00165000 | 2024-05-10 2:00PM EDT | 165.00 | 16.40 | 14.00 | 14.50 | 0.00 | - | 49 | 309 | 23.51% |
| PNC250117P00170000 | 2024-04-22 10:23AM EDT | 170.00 | 22.60 | 16.70 | 17.20 | 0.00 | - | 7 | 12 | 22.80% |
| PNC250117P00175000 | 2023-10-17 2:13PM EDT | 175.00 | 55.75 | 46.10 | 47.40 | 0.00 | - | 8 | 0 | 72.63% |
| PNC250117P00180000 | 2024-05-14 11:07AM EDT | 180.00 | 25.20 | 23.00 | 23.80 | 0.00 | - | 2 | 2 | 21.95% |
| PNC250117P00185000 | 2022-09-27 3:46PM EDT | 185.00 | 47.50 | 35.10 | 39.20 | 0.00 | - | 1 | 1 | 45.40% |
| PNC250117P00190000 | 2023-01-09 1:14PM EDT | 190.00 | 35.50 | 34.80 | 38.30 | 0.00 | - | 18 | 0 | 36.45% |
| PNC250117P00200000 | 2023-03-14 1:53PM EDT | 200.00 | 71.90 | 78.70 | 83.00 | 0.00 | - | - | 2 | 103.67% |
| PNC250117P00210000 | 2023-02-03 10:46AM EDT | 210.00 | 48.25 | 56.00 | 60.50 | 0.00 | - | 10 | 9 | 49.99% |
| PNC250117P00220000 | 2023-01-12 11:44AM EDT | 220.00 | 55.55 | 59.00 | 64.00 | 0.00 | - | - | 0 | 39.00% |
| PNC250117P00240000 | 2023-01-12 4:06PM EDT | 240.00 | 73.51 | 78.00 | 83.00 | 0.00 | - | - | 0 | 42.43% |
| PNC250117P00250000 | 2023-03-10 12:20PM EDT | 250.00 | 110.40 | 127.30 | 131.80 | 0.00 | - | 2 | 0 | 120.89% |
© 2024 Yahoo. All rights reserved.