Singapore markets open in 5 hours 36 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,303.18 +56.50 (+1.08%) Dow
39,851.56 +293.45 (+0.74%) Nasdaq
16,742.89 +231.71 (+1.40%) Bitcoin USD
65,923.79 +4,464.76 (+7.26%) CMC Crypto 200
1,379.38 +111.43 (+8.79%)
The PNC Financial Services Group, Inc. (PNC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:24PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC240517C00090000 | 2024-04-11 3:56PM EDT | 90.00 | 64.30 | 66.60 | 69.10 | 0.00 | - | 2 | 0 | 0.00% |
| PNC240517C00105000 | 2023-12-04 1:08PM EDT | 105.00 | 36.70 | 46.40 | 48.70 | 0.00 | - | 5 | 0 | 0.00% |
| PNC240517C00110000 | 2023-12-04 1:00PM EDT | 110.00 | 32.20 | 41.70 | 44.20 | 0.00 | - | 1 | 0 | 0.00% |
| PNC240517C00115000 | 2024-04-11 1:38PM EDT | 115.00 | 40.50 | 41.30 | 44.20 | 0.00 | - | 90 | 0 | 0.00% |
| PNC240517C00120000 | 2024-04-22 3:35PM EDT | 120.00 | 35.50 | 38.80 | 41.50 | 0.00 | - | 3 | 5 | 200.78% |
| PNC240517C00125000 | 2024-04-11 2:26PM EDT | 125.00 | 28.90 | 31.40 | 34.20 | 0.00 | - | 902 | 0 | 0.00% |
| PNC240517C00130000 | 2024-05-01 2:56PM EDT | 130.00 | 27.00 | 28.90 | 32.10 | 0.00 | - | 10 | 9 | 185.06% |
| PNC240517C00135000 | 2024-04-08 11:44AM EDT | 135.00 | 26.00 | 21.40 | 23.10 | 0.00 | - | 16 | 40 | 0.00% |
| PNC240517C00140000 | 2024-04-26 12:18PM EDT | 140.00 | 18.08 | 20.40 | 22.50 | 0.00 | - | 2 | 113 | 108.40% |
| PNC240517C00143000 | 2024-04-26 10:32AM EDT | 143.00 | 15.16 | 16.20 | 19.60 | 0.00 | - | 2 | 2 | 135.55% |
| PNC240517C00145000 | 2024-05-15 11:10AM EDT | 145.00 | 15.67 | 15.80 | 17.50 | +1.86 | +13.47% | 54 | 511 | 94.92% |
| PNC240517C00148000 | 2024-05-06 9:35AM EDT | 148.00 | 10.21 | 11.50 | 14.10 | 0.00 | - | 3 | 4 | 95.12% |
| PNC240517C00149000 | 2024-05-06 10:51AM EDT | 149.00 | 8.40 | 10.60 | 12.60 | 0.00 | - | 5 | 8 | 74.80% |
| PNC240517C00150000 | 2024-05-15 1:17PM EDT | 150.00 | 10.70 | 10.60 | 11.80 | +0.93 | +9.52% | 5 | 682 | 54.59% |
| PNC240517C00152500 | 2024-05-15 1:19PM EDT | 152.50 | 8.20 | 8.00 | 9.00 | +1.09 | +15.33% | 1 | 32 | 55.37% |
| PNC240517C00155000 | 2024-05-15 11:05AM EDT | 155.00 | 5.65 | 5.80 | 6.90 | +0.54 | +10.57% | 26 | 564 | 53.66% |
| PNC240517C00157500 | 2024-05-15 1:14PM EDT | 157.50 | 3.50 | 3.30 | 3.80 | +0.40 | +12.90% | 59 | 364 | 26.07% |
| PNC240517C00160000 | 2024-05-15 2:45PM EDT | 160.00 | 1.60 | 1.60 | 1.70 | +0.05 | +3.23% | 90 | 1,177 | 20.26% |
| PNC240517C00162500 | 2024-05-15 1:47PM EDT | 162.50 | 0.40 | 0.45 | 0.50 | -0.30 | -42.86% | 51 | 1,828 | 19.04% |
| PNC240517C00165000 | 2024-05-15 3:06PM EDT | 165.00 | 0.10 | 0.10 | 0.15 | -0.15 | -60.00% | 17 | 1,397 | 21.49% |
| PNC240517C00167500 | 2024-05-14 3:44PM EDT | 167.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 66 | 24.41% |
| PNC240517C00170000 | 2024-05-15 9:30AM EDT | 170.00 | 0.10 | 0.00 | 0.05 | +0.05 | +100.00% | 2 | 869 | 31.64% |
| PNC240517C00172500 | 2024-04-29 12:03PM EDT | 172.50 | 0.14 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 57.72% |
| PNC240517C00175000 | 2024-05-10 12:48PM EDT | 175.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 33 | 239 | 71.39% |
| PNC240517C00180000 | 2024-05-03 2:04PM EDT | 180.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 194 | 52.34% |
| PNC240517C00185000 | 2024-05-07 10:01AM EDT | 185.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 14 | 97.56% |
| PNC240517C00190000 | 2024-02-06 4:24PM EDT | 190.00 | 0.50 | 0.25 | 0.40 | 0.00 | - | 1 | 15 | 108.59% |
| PNC240517C00195000 | 2024-02-23 4:06PM EDT | 195.00 | 0.12 | 0.05 | 0.15 | 0.00 | - | 8 | 9 | 100.20% |
| PNC240517C00200000 | 2024-03-04 12:41PM EDT | 200.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 107.03% |
| PNC240517C00210000 | 2023-12-21 1:32PM EDT | 210.00 | 0.25 | 0.05 | 0.20 | 0.00 | - | - | 5 | 136.13% |
| PNC240517C00220000 | 2024-02-06 4:24PM EDT | 220.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 128 | 136 | 180.08% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC240517P00060000 | 2023-12-11 11:00AM EDT | 60.00 | 0.13 | 0.00 | 2.15 | 0.00 | - | - | 6 | 648.05% |
| PNC240517P00065000 | 2024-04-10 10:43AM EDT | 65.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 10 | 37 | 597.46% |
| PNC240517P00070000 | 2024-04-01 9:45AM EDT | 70.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 6 | 556.05% |
| PNC240517P00075000 | 2024-01-29 2:14PM EDT | 75.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | - | 7 | 387.50% |
| PNC240517P00080000 | 2024-03-04 2:49PM EDT | 80.00 | 0.07 | 0.00 | 1.30 | 0.00 | - | 4 | 46 | 432.03% |
| PNC240517P00085000 | 2024-02-26 10:30AM EDT | 85.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 27 | 45 | 362.30% |
| PNC240517P00090000 | 2024-04-01 10:10AM EDT | 90.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 40 | 253.13% |
| PNC240517P00095000 | 2024-03-01 10:30AM EDT | 95.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 28 | 231.25% |
| PNC240517P00100000 | 2024-04-17 11:24AM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 170 | 50.00% |
| PNC240517P00105000 | 2024-04-16 12:58PM EDT | 105.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 480 | 536 | 200.78% |
| PNC240517P00110000 | 2024-04-15 2:37PM EDT | 110.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 74 | 180.86% |
| PNC240517P00115000 | 2024-05-01 2:27PM EDT | 115.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 115 | 161.72% |
| PNC240517P00120000 | 2024-04-26 12:33PM EDT | 120.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 6 | 228 | 135.94% |
| PNC240517P00125000 | 2024-04-30 3:54PM EDT | 125.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 12 | 160 | 184.38% |
| PNC240517P00130000 | 2024-05-07 1:11PM EDT | 130.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 378 | 141.89% |
| PNC240517P00135000 | 2024-05-15 11:36AM EDT | 135.00 | 0.36 | 0.00 | 0.50 | +0.29 | +414.29% | 1 | 322 | 111.72% |
| PNC240517P00139000 | 2024-05-03 2:32PM EDT | 139.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 120.22% |
| PNC240517P00140000 | 2024-05-15 11:36AM EDT | 140.00 | 0.46 | 0.00 | 0.15 | +0.36 | +360.00% | 1 | 11,035 | 75.00% |
| PNC240517P00141000 | 2024-05-03 9:47AM EDT | 141.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 96.48% |
| PNC240517P00142000 | 2024-05-10 11:52AM EDT | 142.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 10 | 26 | 92.38% |
| PNC240517P00143000 | 2024-04-23 2:09PM EDT | 143.00 | 0.49 | 0.00 | 1.35 | 0.00 | - | - | 13 | 102.25% |
| PNC240517P00144000 | 2024-04-24 3:26PM EDT | 144.00 | 0.42 | 0.00 | 0.95 | 0.00 | - | - | 2 | 89.06% |
| PNC240517P00145000 | 2024-05-10 1:28PM EDT | 145.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 601 | 54.88% |
| PNC240517P00146000 | 2024-05-07 1:41PM EDT | 146.00 | 0.11 | 0.00 | 0.70 | 0.00 | - | 3 | 7 | 74.71% |
| PNC240517P00147000 | 2024-05-10 11:52AM EDT | 147.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 165 | 48.63% |
| PNC240517P00148000 | 2024-05-10 3:35PM EDT | 148.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 2 | 262 | 45.51% |
| PNC240517P00149000 | 2024-05-08 10:25AM EDT | 149.00 | 0.28 | 0.00 | 0.05 | 0.00 | - | 1 | 514 | 42.38% |
| PNC240517P00150000 | 2024-05-15 1:19PM EDT | 150.00 | 0.01 | 0.00 | 0.05 | -0.09 | -90.00% | 16 | 1,157 | 39.26% |
| PNC240517P00152500 | 2024-05-15 11:04AM EDT | 152.50 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 1 | 63 | 35.55% |
| PNC240517P00155000 | 2024-05-15 1:19PM EDT | 155.00 | 0.09 | 0.00 | 0.10 | -0.31 | -77.50% | 39 | 487 | 26.76% |
| PNC240517P00157500 | 2024-05-15 1:42PM EDT | 157.50 | 0.25 | 0.10 | 0.20 | -0.70 | -73.68% | 44 | 398 | 21.14% |
| PNC240517P00160000 | 2024-05-15 2:48PM EDT | 160.00 | 0.72 | 0.65 | 0.70 | -1.28 | -64.00% | 125 | 332 | 18.99% |
| PNC240517P00162500 | 2024-05-15 12:26PM EDT | 162.50 | 2.10 | 2.00 | 2.45 | -5.65 | -72.90% | 116 | 13 | 26.32% |
| PNC240517P00165000 | 2024-04-08 3:33PM EDT | 165.00 | 8.50 | 6.80 | 9.40 | 0.00 | - | 34 | 9 | 99.12% |
| PNC240517P00170000 | 2024-04-17 1:50PM EDT | 170.00 | 21.10 | 9.00 | 10.00 | 0.00 | - | 27 | 0 | 50.59% |
© 2024 Yahoo. All rights reserved.