Singapore markets open in 4 hours 45 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
65,874.45 +4,294.46 (+6.97%) CMC Crypto 200
1,390.84 +122.89 (+9.69%)
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 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC260116C00060000 | 2024-04-11 10:22AM EDT | 60.00 | 92.00 | 96.00 | 100.40 | 0.00 | - | 1 | 0 | 0.00% |
| PNC260116C00065000 | 2024-03-21 3:20PM EDT | 65.00 | 93.05 | 86.00 | 90.50 | 0.00 | - | 3 | 0 | 0.00% |
| PNC260116C00070000 | 2024-04-02 2:20PM EDT | 70.00 | 88.09 | 84.00 | 89.00 | 0.00 | - | 1 | 1 | 0.00% |
| PNC260116C00075000 | 2024-04-11 2:28PM EDT | 75.00 | 79.91 | 81.50 | 86.00 | 0.00 | - | 1 | 1 | 0.00% |
| PNC260116C00080000 | 2024-04-10 2:44PM EDT | 80.00 | 75.27 | 76.50 | 80.90 | 0.00 | - | 5 | 8 | 0.00% |
| PNC260116C00100000 | 2024-01-16 12:24PM EDT | 100.00 | 52.30 | 53.90 | 56.90 | 0.00 | - | 1 | 1 | 0.00% |
| PNC260116C00105000 | 2023-09-12 10:21AM EDT | 105.00 | 27.20 | 26.70 | 29.00 | 0.00 | - | - | 3 | 0.00% |
| PNC260116C00110000 | 2024-05-13 1:17PM EDT | 110.00 | 54.08 | 55.10 | 58.00 | 0.00 | - | 2 | 6 | 35.11% |
| PNC260116C00115000 | 2023-10-24 10:14AM EDT | 115.00 | 17.00 | 23.70 | 28.30 | 0.00 | - | - | 4 | 0.00% |
| PNC260116C00120000 | 2024-04-16 9:30AM EDT | 120.00 | 38.10 | 48.00 | 50.20 | 0.00 | - | 1 | 257 | 33.64% |
| PNC260116C00125000 | 2024-04-16 9:55AM EDT | 125.00 | 32.90 | 44.30 | 45.70 | 0.00 | - | 6 | 22 | 31.64% |
| PNC260116C00130000 | 2024-03-13 3:08PM EDT | 130.00 | 35.65 | 33.50 | 37.30 | 0.00 | - | 1 | 30 | 23.14% |
| PNC260116C00135000 | 2024-04-01 3:01PM EDT | 135.00 | 38.63 | 34.80 | 36.80 | 0.00 | - | 1 | 6 | 27.72% |
| PNC260116C00140000 | 2024-05-08 10:19AM EDT | 140.00 | 31.65 | 34.00 | 36.00 | 0.00 | - | 1 | 17 | 30.85% |
| PNC260116C00145000 | 2024-05-02 2:03PM EDT | 145.00 | 28.74 | 30.80 | 32.50 | 0.00 | - | 1 | 38 | 29.80% |
| PNC260116C00150000 | 2024-05-13 10:35AM EDT | 150.00 | 27.15 | 28.50 | 30.10 | 0.00 | - | 1 | 100 | 30.04% |
| PNC260116C00155000 | 2024-05-13 10:35AM EDT | 155.00 | 24.50 | 25.80 | 27.10 | 0.00 | - | 1 | 46 | 29.29% |
| PNC260116C00160000 | 2024-05-07 9:33AM EDT | 160.00 | 22.02 | 23.10 | 24.90 | 0.00 | - | 5 | 47 | 29.35% |
| PNC260116C00165000 | 2024-04-18 2:20PM EDT | 165.00 | 15.60 | 21.50 | 22.30 | 0.00 | - | 1 | 43 | 28.73% |
| PNC260116C00170000 | 2024-03-28 12:48PM EDT | 170.00 | 20.35 | 17.50 | 18.60 | 0.00 | - | 2 | 69 | 26.61% |
| PNC260116C00175000 | 2024-04-16 9:40AM EDT | 175.00 | 11.92 | 16.40 | 17.80 | 0.00 | - | 10 | 22 | 27.80% |
| PNC260116C00180000 | 2024-04-26 2:18PM EDT | 180.00 | 14.96 | 14.70 | 16.30 | 0.00 | - | 1 | 56 | 27.97% |
| PNC260116C00185000 | 2024-05-13 1:17PM EDT | 185.00 | 12.47 | 12.90 | 14.20 | 0.00 | - | 2 | 113 | 27.24% |
| PNC260116C00190000 | 2024-05-09 11:26AM EDT | 190.00 | 10.88 | 11.40 | 13.10 | 0.00 | - | 5 | 48 | 27.57% |
| PNC260116C00195000 | 2024-05-06 3:43PM EDT | 195.00 | 10.22 | 10.10 | 11.40 | 0.00 | - | 1 | 22 | 27.00% |
| PNC260116C00200000 | 2024-03-04 3:38PM EDT | 200.00 | 9.00 | 9.20 | 10.00 | 0.00 | - | 1 | 41 | 26.64% |
| PNC260116C00210000 | 2024-04-30 12:18PM EDT | 210.00 | 6.37 | 6.80 | 7.80 | 0.00 | - | 1 | 9 | 26.26% |
| PNC260116C00220000 | 2024-04-10 10:27AM EDT | 220.00 | 6.13 | 4.70 | 5.50 | 0.00 | - | 6 | 4 | 25.06% |
| PNC260116C00230000 | 2024-05-09 9:42AM EDT | 230.00 | 3.90 | 4.00 | 4.80 | 0.00 | - | 7 | 9 | 25.93% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC260116P00060000 | 2024-04-30 9:30AM EDT | 60.00 | 0.50 | 0.40 | 2.25 | 0.00 | - | 5 | 31 | 53.50% |
| PNC260116P00065000 | 2024-04-16 1:33PM EDT | 65.00 | 1.70 | 1.00 | 2.50 | 0.00 | - | 1 | 125 | 50.95% |
| PNC260116P00070000 | 2024-03-21 3:48PM EDT | 70.00 | 1.67 | 1.10 | 3.00 | 0.00 | - | 1 | 3 | 49.62% |
| PNC260116P00075000 | 2024-04-22 2:09PM EDT | 75.00 | 1.85 | 1.10 | 3.10 | 0.00 | - | 1 | 24 | 46.51% |
| PNC260116P00080000 | 2023-12-11 1:37PM EDT | 80.00 | 3.40 | 2.65 | 3.80 | 0.00 | - | 10 | 16 | 45.80% |
| PNC260116P00085000 | 2024-05-08 9:30AM EDT | 85.00 | 2.60 | 1.90 | 3.10 | 0.00 | - | 1 | 4 | 40.08% |
| PNC260116P00090000 | 2024-03-28 9:58AM EDT | 90.00 | 3.30 | 2.95 | 3.50 | 0.00 | - | 1 | 9 | 38.50% |
| PNC260116P00095000 | 2024-02-01 4:50PM EDT | 95.00 | 6.00 | 4.80 | 5.70 | 0.00 | - | 7 | 7 | 41.86% |
| PNC260116P00100000 | 2024-05-14 10:49AM EDT | 100.00 | 3.86 | 3.30 | 4.20 | 0.00 | - | 1 | 21 | 34.90% |
| PNC260116P00105000 | 2024-05-14 10:49AM EDT | 105.00 | 4.85 | 3.90 | 4.80 | 0.00 | - | 2 | 55 | 33.70% |
| PNC260116P00110000 | 2024-04-23 1:57PM EDT | 110.00 | 6.07 | 4.40 | 5.70 | 0.00 | - | 1 | 9 | 33.06% |
| PNC260116P00115000 | 2024-05-06 10:22AM EDT | 115.00 | 6.75 | 5.50 | 6.30 | 0.00 | - | 3 | 36 | 31.60% |
| PNC260116P00120000 | 2024-05-07 10:04AM EDT | 120.00 | 7.80 | 6.40 | 7.30 | 0.00 | - | 2 | 278 | 30.82% |
| PNC260116P00125000 | 2024-04-09 2:42PM EDT | 125.00 | 9.30 | 8.20 | 9.10 | 0.00 | - | 2 | 243 | 31.24% |
| PNC260116P00130000 | 2024-05-15 12:11PM EDT | 130.00 | 9.20 | 8.10 | 9.40 | -1.20 | -11.54% | 2 | 25 | 28.92% |
| PNC260116P00135000 | 2024-05-15 12:11PM EDT | 135.00 | 10.60 | 9.30 | 10.80 | -1.40 | -11.67% | 2 | 54 | 28.26% |
| PNC260116P00140000 | 2024-05-07 2:57PM EDT | 140.00 | 13.80 | 11.70 | 12.60 | 0.00 | - | 10 | 13 | 27.98% |
| PNC260116P00145000 | 2024-05-15 1:40PM EDT | 145.00 | 13.80 | 12.80 | 14.30 | -3.30 | -19.30% | 2 | 3 | 27.34% |
| PNC260116P00150000 | 2024-05-15 11:58AM EDT | 150.00 | 15.50 | 14.60 | 15.60 | -1.77 | -10.25% | 2 | 16 | 25.99% |
| PNC260116P00155000 | 2024-05-15 11:44AM EDT | 155.00 | 17.40 | 16.60 | 18.00 | -1.70 | -8.90% | 2 | 8 | 25.86% |
| PNC260116P00160000 | 2024-05-15 1:08PM EDT | 160.00 | 19.50 | 18.70 | 20.20 | -9.76 | -33.36% | 1 | 9 | 25.27% |
| PNC260116P00165000 | 2024-01-31 4:02PM EDT | 165.00 | 26.40 | 28.70 | 30.60 | 0.00 | - | 1 | 0 | 34.39% |
| PNC260116P00170000 | 2024-05-14 10:45AM EDT | 170.00 | 25.40 | 23.50 | 25.10 | 0.00 | - | 4 | 10 | 24.05% |
| PNC260116P00180000 | 2023-12-12 12:33PM EDT | 180.00 | 42.60 | 35.50 | 40.50 | 0.00 | - | 18 | 10 | 34.67% |
| PNC260116P00190000 | 2023-12-11 2:42PM EDT | 190.00 | 50.73 | 43.00 | 48.00 | 0.00 | - | 10 | 0 | 35.26% |
| PNC260116P00200000 | 2024-03-26 3:33PM EDT | 200.00 | 49.19 | 46.40 | 47.80 | 0.00 | - | 9 | 14 | 25.54% |
| PNC260116P00220000 | 2024-03-01 3:13PM EDT | 220.00 | 72.48 | 60.00 | 61.50 | 0.00 | - | 18 | 1 | 20.29% |
© 2024 Yahoo. All rights reserved.