NYSE - Delayed Quote • USD
The PNC Financial Services Group, Inc. (PNC)
At close: April 30 at 4:00 PM EDT
Pre-Market: 5:29 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC240503C00130000 | 4/16/2024 3:36 PM | 130 | 18.02 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| PNC240503C00140000 | 4/22/2024 2:12 PM | 140 | 14.06 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| PNC240503C00141000 | 4/16/2024 2:06 PM | 141 | 6.00 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| PNC240503C00142000 | 4/16/2024 1:43 PM | 142 | 6.30 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| PNC240503C00143000 | 4/16/2024 1:44 PM | 143 | 5.70 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| PNC240503C00144000 | 4/17/2024 7:08 PM | 144 | 5.31 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| PNC240503C00145000 | 4/18/2024 3:36 PM | 145 | 5.70 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| PNC240503C00146000 | 4/22/2024 3:24 PM | 146 | 8.35 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| PNC240503C00147000 | 4/16/2024 1:44 PM | 147 | 3.50 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| PNC240503C00148000 | 4/30/2024 2:09 PM | 148 | 7.24 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| PNC240503C00149000 | 4/24/2024 2:15 PM | 149 | 9.25 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| PNC240503C00150000 | 4/30/2024 2:09 PM | 150 | 5.37 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| PNC240503C00152500 | 4/30/2024 4:29 PM | 152.5 | 2.55 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| PNC240503C00155000 | 4/30/2024 6:51 PM | 155 | 1.15 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 0 | 3.13% |
| PNC240503C00157500 | 4/30/2024 4:32 PM | 157.5 | 0.45 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 6.25% |
| PNC240503C00160000 | 4/30/2024 7:53 PM | 160 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 0 | 12.50% |
| PNC240503C00162500 | 4/30/2024 7:23 PM | 162.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 28 | 0 | 12.50% |
| PNC240503C00165000 | 4/29/2024 7:58 PM | 165 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 25.00% |
| PNC240503C00170000 | 4/24/2024 1:40 PM | 170 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| PNC240503C00175000 | 4/16/2024 4:49 PM | 175 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| PNC240503C00180000 | 3/28/2024 6:56 PM | 180 | 0.62 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 5 | 110.16% |
| PNC240503C00185000 | 4/9/2024 4:55 PM | 185 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC240503P00115000 | 4/15/2024 6:35 PM | 115 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| PNC240503P00125000 | 4/25/2024 4:26 PM | 125 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 0 | 50.00% |
| PNC240503P00130000 | 4/29/2024 7:43 PM | 130 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| PNC240503P00135000 | 4/17/2024 2:07 PM | 135 | 0.34 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 25.00% |
| PNC240503P00137000 | 4/24/2024 2:05 PM | 137 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| PNC240503P00138000 | 4/25/2024 7:31 PM | 138 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| PNC240503P00139000 | 4/26/2024 2:01 PM | 139 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| PNC240503P00140000 | 4/26/2024 2:01 PM | 140 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| PNC240503P00141000 | 4/19/2024 1:41 PM | 141 | 0.61 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 25.00% |
| PNC240503P00142000 | 4/16/2024 6:09 PM | 142 | 1.60 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 25.00% |
| PNC240503P00143000 | 4/23/2024 4:57 PM | 143 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 12.50% |
| PNC240503P00144000 | 4/30/2024 5:45 PM | 144 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| PNC240503P00145000 | 4/29/2024 6:06 PM | 145 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 12.50% |
| PNC240503P00146000 | 4/30/2024 6:05 PM | 146 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 12.50% |
| PNC240503P00147000 | 4/25/2024 7:48 PM | 147 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 12.50% |
| PNC240503P00148000 | 4/30/2024 6:38 PM | 148 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| PNC240503P00149000 | 4/30/2024 4:04 PM | 149 | 0.32 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 6.25% |
| PNC240503P00150000 | 4/30/2024 6:36 PM | 150 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 6.25% |
| PNC240503P00152500 | 4/30/2024 7:03 PM | 152.5 | 1.25 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 1.56% |
| PNC240503P00155000 | 4/30/2024 3:12 PM | 155 | 1.95 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| PNC240503P00157500 | 4/29/2024 7:50 PM | 157.5 | 2.85 | 0.00 | 0.00 | 0.00 | 0.00% | 25 | 0 | 0.00% |
| PNC240503P00160000 | 4/26/2024 6:29 PM | 160 | 3.47 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| PNC240503P00162500 | 4/25/2024 4:00 PM | 162.5 | 7.18 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| PNC240503P00165000 | 4/26/2024 7:23 PM | 165 | 7.91 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| PNC240503P00167500 | 4/26/2024 7:23 PM | 167.5 | 10.34 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
Related Tickers
USB U.S. Bancorp
40.63
-1.60%
MTB M&T Bank Corporation
144.39
-0.78%
TFC Truist Financial Corporation
37.55
-1.98%
FITB Fifth Third Bancorp
36.46
-1.46%
KEY KeyCorp
14.49
-1.63%
CFG Citizens Financial Group, Inc.
34.11
-1.30%
HBAN Huntington Bancshares Incorporated
13.47
-0.74%
RF Regions Financial Corporation
19.27
-2.03%
CMA Comerica Incorporated
50.17
-2.43%
ZION Zions Bancorporation, National Association
40.78
-1.31%