Singapore markets close in 6 hours 31 minutes
Straits Times Index
3,303.64 +10.95 (+0.33%) Nikkei
38,277.15 +3.10 (+0.01%) Hang Seng
17,981.52 +218.49 (+1.23%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,203.33 -2,539.03 (-4.25%) CMC Crypto 200
1,258.52 -80.55 (-6.02%)
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:165.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC240503C00165000 | 2024-05-01 12:19PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 172 | 47.27% |
| PNC240510C00165000 | 2024-05-01 3:13PM EDT | 2024-05-10 | 0.20 | 0.10 | 0.20 | -0.20 | -50.00% | 15 | 26 | 28.86% |
| PNC240517C00165000 | 2024-05-01 11:47AM EDT | 2024-05-17 | 0.44 | 0.35 | 0.45 | +0.07 | +18.92% | 2 | 1,386 | 26.47% |
| PNC240524C00165000 | 2024-05-01 10:05AM EDT | 2024-05-24 | 0.82 | 0.60 | 0.75 | -0.18 | -18.00% | 1 | 47 | 25.73% |
| PNC240531C00165000 | 2024-05-01 12:19PM EDT | 2024-05-31 | 1.06 | 0.85 | 1.15 | +0.11 | +11.58% | 1 | 10 | 26.12% |
| PNC240621C00165000 | 2024-05-01 3:02PM EDT | 2024-06-21 | 2.70 | 1.90 | 2.15 | +0.83 | +44.39% | 9 | 811 | 25.89% |
| PNC240719C00165000 | 2024-05-01 3:39PM EDT | 2024-07-19 | 3.80 | 3.50 | 3.80 | -1.10 | -22.45% | 17 | 147 | 27.56% |
| PNC240816C00165000 | 2024-05-01 3:54PM EDT | 2024-08-16 | 4.80 | 4.50 | 4.80 | 0.00 | - | 10 | 107 | 26.99% |
| PNC240920C00165000 | 2024-04-15 9:59AM EDT | 2024-09-20 | 6.50 | 6.00 | 6.20 | 0.00 | - | 1 | 355 | 27.33% |
| PNC241115C00165000 | 2024-04-19 3:27PM EDT | 2024-11-15 | 8.00 | 8.20 | 8.50 | 0.00 | - | 6 | 21 | 28.41% |
| PNC241220C00165000 | 2024-04-15 9:49AM EDT | 2024-12-20 | 9.93 | 9.30 | 9.70 | 0.00 | - | 1 | 94 | 28.69% |
| PNC250117C00165000 | 2024-04-30 3:22PM EDT | 2025-01-17 | 10.20 | 10.20 | 10.70 | 0.00 | - | 4 | 247 | 29.06% |
| PNC250620C00165000 | 2024-03-21 10:03AM EDT | 2025-06-20 | 16.02 | 13.60 | 14.50 | 0.00 | - | - | 1 | 28.88% |
| PNC260116C00165000 | 2024-04-18 2:20PM EDT | 2026-01-16 | 15.60 | 18.30 | 19.40 | 0.00 | - | 1 | 43 | 29.63% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC240503P00165000 | 2024-04-26 3:23PM EDT | 2024-05-03 | 7.91 | 9.70 | 12.10 | 0.00 | - | 2 | 0 | 98.93% |
| PNC240517P00165000 | 2024-04-08 3:33PM EDT | 2024-05-17 | 8.50 | 9.50 | 11.70 | 0.00 | - | 34 | 9 | 29.93% |
| PNC240621P00165000 | 2024-04-29 11:07AM EDT | 2024-06-21 | 9.93 | 11.50 | 12.70 | 0.00 | - | 1 | 297 | 23.27% |
| PNC240719P00165000 | 2024-04-24 11:06AM EDT | 2024-07-19 | 11.89 | 12.60 | 15.70 | 0.00 | - | 44 | 87 | 30.97% |
| PNC240816P00165000 | 2024-04-22 1:12PM EDT | 2024-08-16 | 13.90 | 14.50 | 14.90 | 0.00 | - | 1 | 36 | 23.97% |
| PNC240920P00165000 | 2024-05-01 3:00PM EDT | 2024-09-20 | 14.00 | 15.20 | 17.60 | +0.20 | +1.45% | 100 | 143 | 28.39% |
| PNC241115P00165000 | 2024-04-08 10:37AM EDT | 2024-11-15 | 15.60 | 17.30 | 17.80 | 0.00 | - | 2 | 17 | 24.51% |
| PNC241220P00165000 | 2024-05-01 12:35PM EDT | 2024-12-20 | 18.40 | 17.90 | 20.20 | +2.00 | +12.20% | 5 | 49 | 27.63% |
| PNC250117P00165000 | 2024-04-25 3:56PM EDT | 2025-01-17 | 17.80 | 18.80 | 19.40 | 0.00 | - | 49 | 175 | 24.53% |
| PNC260116P00165000 | 2024-01-31 4:02PM EDT | 2026-01-16 | 26.40 | 28.70 | 30.60 | 0.00 | - | 1 | 0 | 29.89% |
© 2024 Yahoo. All rights reserved.