Singapore markets close in 6 hours 30 minutes
Straits Times Index
3,303.80 +11.11 (+0.34%) Nikkei
38,283.85 +9.80 (+0.03%) Hang Seng
17,987.44 +224.41 (+1.26%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,255.08 -2,396.17 (-4.02%) CMC Crypto 200
1,258.07 -81.00 (-6.05%)
The PNC Financial Services Group, Inc. (PNC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC240503C00150000 | 2024-04-30 10:09AM EDT | 2024-05-03 | 5.37 | 4.20 | 4.60 | 0.00 | - | 1 | 266 | 44.92% |
| PNC240510C00150000 | 2024-04-26 9:52AM EDT | 2024-05-10 | 8.15 | 3.80 | 5.50 | 0.00 | - | 2 | 40 | 32.72% |
| PNC240517C00150000 | 2024-04-30 12:40PM EDT | 2024-05-17 | 5.71 | 5.00 | 6.20 | 0.00 | - | 1 | 643 | 30.64% |
| PNC240524C00150000 | 2024-04-25 12:14PM EDT | 2024-05-24 | 8.12 | 5.60 | 6.90 | 0.00 | - | 5 | 11 | 30.49% |
| PNC240531C00150000 | 2024-04-22 10:53AM EDT | 2024-05-31 | 7.90 | 6.80 | 7.60 | 0.00 | - | 1 | 8 | 30.95% |
| PNC240621C00150000 | 2024-04-26 3:13PM EDT | 2024-06-21 | 11.25 | 8.60 | 8.90 | 0.00 | - | 2 | 1,101 | 29.68% |
| PNC240719C00150000 | 2024-04-23 3:10PM EDT | 2024-07-19 | 13.66 | 10.30 | 10.80 | 0.00 | - | 1 | 217 | 30.74% |
| PNC240816C00150000 | 2024-04-22 3:59PM EDT | 2024-08-16 | 13.50 | 9.80 | 12.00 | 0.00 | - | 5 | 109 | 30.13% |
| PNC240920C00150000 | 2024-04-19 1:16PM EDT | 2024-09-20 | 12.92 | 12.50 | 13.40 | 0.00 | - | 4 | 385 | 29.91% |
| PNC241115C00150000 | 2024-04-17 12:28PM EDT | 2024-11-15 | 11.90 | 15.10 | 15.70 | 0.00 | - | 14 | 16 | 30.55% |
| PNC241220C00150000 | 2024-04-12 3:22PM EDT | 2024-12-20 | 15.50 | 16.30 | 17.50 | 0.00 | - | 10 | 75 | 31.93% |
| PNC250117C00150000 | 2024-04-29 3:03PM EDT | 2025-01-17 | 18.50 | 17.30 | 17.90 | 0.00 | - | 2 | 341 | 30.95% |
| PNC250620C00150000 | 2024-05-01 9:43AM EDT | 2025-06-20 | 21.27 | 20.80 | 21.70 | -0.95 | -4.28% | 1 | 8 | 30.51% |
| PNC260116C00150000 | 2024-04-30 9:57AM EDT | 2026-01-16 | 26.10 | 25.10 | 26.10 | 0.00 | - | 2 | 102 | 30.51% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC240503P00150000 | 2024-05-01 2:57PM EDT | 2024-05-03 | 0.10 | 0.20 | 0.40 | -0.40 | -80.00% | 19 | 84 | 37.79% |
| PNC240510P00150000 | 2024-05-01 12:14PM EDT | 2024-05-10 | 1.00 | 0.90 | 1.05 | -0.20 | -16.67% | 15 | 173 | 26.93% |
| PNC240517P00150000 | 2024-05-01 10:55AM EDT | 2024-05-17 | 1.70 | 1.55 | 1.80 | -0.05 | -2.86% | 3 | 338 | 27.01% |
| PNC240524P00150000 | 2024-05-01 12:35PM EDT | 2024-05-24 | 2.07 | 1.95 | 2.15 | +0.40 | +23.95% | 1 | 10 | 25.06% |
| PNC240531P00150000 | 2024-05-01 3:22PM EDT | 2024-05-31 | 1.95 | 2.25 | 2.50 | -0.70 | -26.42% | 12 | 103 | 24.13% |
| PNC240621P00150000 | 2024-05-01 3:36PM EDT | 2024-06-21 | 3.10 | 3.40 | 3.70 | -0.10 | -3.13% | 19 | 1,402 | 24.11% |
| PNC240719P00150000 | 2024-04-30 3:37PM EDT | 2024-07-19 | 5.80 | 5.40 | 5.70 | 0.00 | - | 14 | 182 | 26.69% |
| PNC240816P00150000 | 2024-04-30 1:23PM EDT | 2024-08-16 | 6.70 | 6.40 | 6.70 | 0.00 | - | 1 | 99 | 26.05% |
| PNC240920P00150000 | 2024-04-26 11:28AM EDT | 2024-09-20 | 6.70 | 7.40 | 7.70 | 0.00 | - | 1 | 52 | 25.31% |
| PNC241220P00150000 | 2024-04-15 11:21AM EDT | 2024-12-20 | 12.85 | 10.30 | 10.70 | 0.00 | - | 1 | 44 | 26.04% |
| PNC250117P00150000 | 2024-04-23 3:40PM EDT | 2025-01-17 | 10.50 | 11.20 | 11.60 | 0.00 | - | 13 | 274 | 26.39% |
| PNC250620P00150000 | 2024-04-01 12:29PM EDT | 2025-06-20 | 13.53 | 13.50 | 14.00 | 0.00 | - | - | 2 | 24.70% |
| PNC260116P00150000 | 2024-04-11 3:16PM EDT | 2026-01-16 | 19.30 | 17.60 | 18.80 | 0.00 | - | 1 | 14 | 26.27% |
© 2024 Yahoo. All rights reserved.