Singapore markets close in 7 hours 39 minutes
Straits Times Index
3,309.81 +17.12 (+0.52%) Nikkei
38,125.41 -148.64 (-0.39%) Hang Seng
17,763.03 0.00 (0.00%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,648.18 -2,276.59 (-3.80%) CMC Crypto 200
1,268.69 -70.37 (-5.26%)
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:155.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC240503C00155000 | 2024-05-01 1:54PM EDT | 2024-05-03 | 2.20 | 0.95 | 1.15 | +1.05 | +91.30% | 52 | 77 | 35.25% |
| PNC240510C00155000 | 2024-05-01 3:55PM EDT | 2024-05-10 | 2.30 | 2.00 | 2.20 | +0.25 | +12.20% | 72 | 149 | 27.69% |
| PNC240517C00155000 | 2024-05-01 3:46PM EDT | 2024-05-17 | 3.40 | 2.90 | 3.10 | +0.60 | +21.43% | 56 | 554 | 27.80% |
| PNC240524C00155000 | 2024-05-01 2:53PM EDT | 2024-05-24 | 5.00 | 3.50 | 3.80 | +0.18 | +3.73% | 14 | 34 | 27.74% |
| PNC240531C00155000 | 2024-04-30 12:07PM EDT | 2024-05-31 | 4.20 | 2.90 | 4.30 | +0.12 | +2.94% | 1 | 44 | 27.12% |
| PNC240607C00155000 | 2024-04-30 10:01AM EDT | 2024-06-07 | 5.20 | 4.40 | 5.30 | 0.00 | - | 1 | 1 | 29.54% |
| PNC240621C00155000 | 2024-05-01 3:19PM EDT | 2024-06-21 | 6.70 | 5.60 | 5.90 | +1.25 | +22.94% | 3 | 1,821 | 27.77% |
| PNC240719C00155000 | 2024-05-01 12:02PM EDT | 2024-07-19 | 7.90 | 7.50 | 7.80 | +0.60 | +8.22% | 6 | 184 | 28.96% |
| PNC240816C00155000 | 2024-04-30 3:59PM EDT | 2024-08-16 | 10.20 | 8.60 | 9.00 | +1.80 | +21.43% | 5 | 46 | 28.49% |
| PNC240920C00155000 | 2024-04-22 10:48AM EDT | 2024-09-20 | 10.90 | 10.20 | 10.60 | 0.00 | - | 1 | 109 | 28.91% |
| PNC241115C00155000 | 2024-04-16 1:18PM EDT | 2024-11-15 | 10.30 | 12.50 | 13.00 | 0.00 | - | 1 | 2 | 29.80% |
| PNC241220C00155000 | 2024-04-17 2:41PM EDT | 2024-12-20 | 11.25 | 13.70 | 14.10 | 0.00 | - | 10 | 21 | 29.72% |
| PNC250117C00155000 | 2024-04-30 3:46PM EDT | 2025-01-17 | 14.60 | 13.90 | 15.20 | 0.00 | - | 1 | 499 | 30.21% |
| PNC250620C00155000 | 2024-04-23 11:13AM EDT | 2025-06-20 | 21.10 | 18.30 | 19.10 | 0.00 | - | 3 | 6 | 29.95% |
| PNC260116C00155000 | 2024-04-30 3:11PM EDT | 2026-01-16 | 23.40 | 22.70 | 23.60 | 0.00 | - | 5 | 44 | 30.07% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC240503P00155000 | 2024-05-01 2:50PM EDT | 2024-05-03 | 1.00 | 1.85 | 2.10 | -0.95 | -48.72% | 28 | 131 | 33.69% |
| PNC240510P00155000 | 2024-05-01 2:52PM EDT | 2024-05-10 | 2.20 | 2.80 | 2.95 | -1.00 | -31.25% | 27 | 17 | 24.85% |
| PNC240517P00155000 | 2024-05-01 3:46PM EDT | 2024-05-17 | 3.10 | 3.50 | 3.70 | -0.64 | -17.11% | 23 | 324 | 24.52% |
| PNC240524P00155000 | 2024-04-29 3:59PM EDT | 2024-05-24 | 3.30 | 3.90 | 4.20 | 0.00 | - | 10 | 56 | 23.71% |
| PNC240531P00155000 | 2024-05-01 10:45AM EDT | 2024-05-31 | 4.76 | 4.20 | 5.50 | -0.03 | -0.63% | 2 | 7 | 28.16% |
| PNC240607P00155000 | 2024-04-25 10:34AM EDT | 2024-06-07 | 4.40 | 4.50 | 6.90 | 0.00 | - | - | 1 | 32.52% |
| PNC240621P00155000 | 2024-05-01 3:42PM EDT | 2024-06-21 | 5.30 | 5.50 | 5.80 | -0.28 | -5.02% | 7 | 439 | 22.91% |
| PNC240719P00155000 | 2024-05-01 2:52PM EDT | 2024-07-19 | 6.50 | 7.60 | 7.90 | -1.30 | -16.67% | 16 | 172 | 25.76% |
| PNC240816P00155000 | 2024-04-30 3:17PM EDT | 2024-08-16 | 9.10 | 8.60 | 9.00 | 0.00 | - | 4 | 133 | 25.44% |
| PNC240920P00155000 | 2024-04-29 10:33AM EDT | 2024-09-20 | 8.60 | 9.60 | 9.90 | 0.00 | - | 3 | 65 | 24.43% |
| PNC241115P00155000 | 2024-04-17 12:30PM EDT | 2024-11-15 | 16.40 | 11.90 | 12.30 | 0.00 | - | 1 | 20 | 26.01% |
| PNC241220P00155000 | 2024-03-20 2:50PM EDT | 2024-12-20 | 14.60 | 13.90 | 14.30 | 0.00 | - | 10 | 43 | 28.06% |
| PNC250117P00155000 | 2024-04-23 2:00PM EDT | 2025-01-17 | 12.23 | 13.40 | 13.90 | 0.00 | - | 10 | 410 | 25.74% |
| PNC250620P00155000 | 2024-04-30 2:22PM EDT | 2025-06-20 | 16.70 | 16.50 | 17.40 | 0.00 | - | 3 | 6 | 25.79% |
| PNC260116P00155000 | 2024-04-25 1:41PM EDT | 2026-01-16 | 20.00 | 19.80 | 21.10 | 0.00 | - | 2 | 6 | 25.66% |
© 2024 Yahoo. All rights reserved.