Singapore markets open in 9 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
57,705.93 -2,604.84 (-4.32%) CMC Crypto 200
1,271.91 -67.16 (-5.01%)
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:
Strike:145.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC240503C00145000 | 2024-04-18 11:36AM EDT | 2024-05-03 | 5.70 | 7.80 | 11.10 | 0.00 | - | - | 7 | 69.92% |
| PNC240510C00145000 | 2024-04-17 2:20PM EDT | 2024-05-10 | 5.90 | 9.20 | 10.10 | 0.00 | - | - | 3 | 44.39% |
| PNC240517C00145000 | 2024-04-24 9:31AM EDT | 2024-05-17 | 12.60 | 8.30 | 10.30 | 0.00 | - | 20 | 461 | 35.55% |
| PNC240524C00145000 | 2024-05-01 2:56PM EDT | 2024-05-24 | 13.70 | 9.70 | 10.90 | -0.10 | -0.72% | 17 | 13 | 34.94% |
| PNC240531C00145000 | 2024-04-19 9:57AM EDT | 2024-05-31 | 9.10 | 9.50 | 12.20 | 0.00 | - | 2 | 6 | 39.72% |
| PNC240621C00145000 | 2024-04-24 9:43AM EDT | 2024-06-21 | 14.97 | 10.60 | 13.00 | 0.00 | - | 1 | 816 | 34.52% |
| PNC240719C00145000 | 2024-04-26 12:18PM EDT | 2024-07-19 | 16.75 | 13.20 | 14.30 | 0.00 | - | 2 | 92 | 32.89% |
| PNC240816C00145000 | 2024-04-23 12:46PM EDT | 2024-08-16 | 17.50 | 13.30 | 16.40 | 0.00 | - | 1 | 216 | 35.21% |
| PNC240920C00145000 | 2024-04-24 3:49PM EDT | 2024-09-20 | 19.70 | 16.00 | 16.80 | 0.00 | - | 3 | 98 | 31.69% |
| PNC241115C00145000 | 2024-04-24 1:34PM EDT | 2024-11-15 | 21.27 | 18.20 | 21.00 | 0.00 | - | 1 | 3 | 36.80% |
| PNC241220C00145000 | 2024-03-12 11:24AM EDT | 2024-12-20 | 19.11 | 19.50 | 19.90 | 0.00 | - | 1 | 8 | 31.53% |
| PNC250117C00145000 | 2024-04-16 11:19AM EDT | 2025-01-17 | 17.44 | 20.20 | 20.80 | 0.00 | - | 1 | 106 | 31.64% |
| PNC250620C00145000 | 2024-04-02 10:15AM EDT | 2025-06-20 | 27.68 | 23.50 | 24.60 | 0.00 | - | - | 1 | 31.25% |
| PNC260116C00145000 | 2024-04-24 12:37PM EDT | 2026-01-16 | 30.77 | 27.50 | 29.00 | 0.00 | - | 1 | 38 | 31.28% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC240503P00145000 | 2024-04-29 2:06PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 39 | 48.05% |
| PNC240510P00145000 | 2024-05-01 9:40AM EDT | 2024-05-10 | 0.30 | 0.15 | 0.30 | 0.00 | - | 1 | 16 | 29.05% |
| PNC240517P00145000 | 2024-05-01 3:38PM EDT | 2024-05-17 | 0.50 | 0.55 | 0.70 | -0.02 | -3.85% | 4 | 657 | 28.05% |
| PNC240524P00145000 | 2024-05-01 12:35PM EDT | 2024-05-24 | 0.95 | 0.80 | 1.05 | +0.25 | +35.71% | 1 | 16 | 27.08% |
| PNC240531P00145000 | 2024-04-29 11:46AM EDT | 2024-05-31 | 0.85 | 1.00 | 1.30 | 0.00 | - | 30 | 37 | 25.81% |
| PNC240621P00145000 | 2024-04-30 3:41PM EDT | 2024-06-21 | 2.25 | 2.05 | 2.20 | 0.00 | - | 10 | 10,620 | 25.04% |
| PNC240719P00145000 | 2024-04-30 2:45PM EDT | 2024-07-19 | 3.93 | 3.70 | 4.00 | 0.00 | - | 2 | 121 | 27.67% |
| PNC240816P00145000 | 2024-05-01 3:09PM EDT | 2024-08-16 | 4.10 | 4.60 | 4.90 | +0.10 | +2.50% | 1 | 206 | 26.86% |
| PNC240920P00145000 | 2024-04-29 1:20PM EDT | 2024-09-20 | 5.10 | 5.60 | 5.90 | 0.00 | - | 9 | 222 | 26.22% |
| PNC241115P00145000 | 2024-04-15 2:23PM EDT | 2024-11-15 | 10.50 | 7.70 | 9.10 | 0.00 | - | - | 2 | 29.91% |
| PNC241220P00145000 | 2024-03-11 12:24PM EDT | 2024-12-20 | 11.40 | 9.40 | 9.90 | 0.00 | - | 6 | 12 | 29.32% |
| PNC250117P00145000 | 2024-04-16 10:02AM EDT | 2025-01-17 | 13.75 | 9.30 | 9.60 | 0.00 | - | 14 | 104 | 27.09% |
| PNC250620P00145000 | 2024-04-17 1:47PM EDT | 2025-06-20 | 15.50 | 12.30 | 13.00 | 0.00 | - | - | 1 | 27.03% |
| PNC260116P00145000 | 2024-04-11 2:36PM EDT | 2026-01-16 | 17.10 | 15.60 | 16.80 | 0.00 | - | 1 | 3 | 27.05% |
© 2024 Yahoo. All rights reserved.