NasdaqGS - Delayed Quote • USD
Pinnacle Financial Partners, Inc. (PNFP)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 4:20 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNFP240517C00055000 | 9/21/2023 7:08 PM | 55 | 14.05 | 10.50 | 12.10 | 0.00 | 0.00% | - | 20 | 0.00% |
| PNFP240517C00060000 | 2/26/2024 5:10 PM | 60 | 25.50 | 23.50 | 27.80 | 0.00 | 0.00% | 35 | 3 | 221.78% |
| PNFP240517C00070000 | 2/26/2024 4:07 PM | 70 | 16.00 | 12.50 | 17.40 | 0.00 | 0.00% | 3 | 1 | 133.06% |
| PNFP240517C00075000 | 5/1/2024 1:47 PM | 75 | 3.50 | 0.00 | 0.00 | 0.00 | 0.00% | 62 | 0 | 0.00% |
| PNFP240517C00080000 | 5/1/2024 7:57 PM | 80 | 2.15 | 0.00 | 0.00 | 0.00 | 0.00% | 35 | 0 | 0.00% |
| PNFP240517C00085000 | 4/29/2024 7:49 PM | 85 | 0.45 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 6.25% |
| PNFP240517C00090000 | 4/23/2024 2:08 PM | 90 | 0.55 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 12.50% |
| PNFP240517C00095000 | 1/18/2024 5:09 PM | 95 | 2.53 | 0.25 | 4.80 | 0.00 | 0.00% | 2 | 53 | 112.50% |
| PNFP240517C00100000 | 4/5/2024 3:39 PM | 100 | 0.05 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 2 | 129.64% |
| PNFP240517C00105000 | 1/29/2024 2:47 PM | 105 | 1.60 | 0.05 | 4.90 | 0.00 | 0.00% | - | 1 | 148.97% |
| PNFP240517C00120000 | 3/22/2024 5:51 PM | 120 | 0.40 | 0.00 | 1.20 | 0.00 | 0.00% | 14 | 14 | 133.20% |
| PNFP240517C00130000 | 3/5/2024 2:30 PM | 130 | 0.55 | 0.00 | 4.50 | 0.00 | 0.00% | 1 | 2 | 212.40% |
| PNFP240517C00135000 | 3/1/2024 4:28 PM | 135 | 0.45 | 0.00 | 0.45 | 0.00 | 0.00% | 9 | 10 | 137.31% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNFP240517P00055000 | 10/30/2023 1:30 PM | 55 | 4.40 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 50.00% |
| PNFP240517P00060000 | 1/31/2024 6:40 PM | 60 | 0.70 | 0.00 | 4.90 | 0.00 | 0.00% | - | 1 | 193.07% |
| PNFP240517P00065000 | 4/22/2024 5:17 PM | 65 | 0.55 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 25.00% |
| PNFP240517P00070000 | 5/3/2024 4:28 PM | 70 | 0.45 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| PNFP240517P00075000 | 4/23/2024 1:41 PM | 75 | 1.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| PNFP240517P00080000 | 4/18/2024 6:34 PM | 80 | 5.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 3.13% |
| PNFP240517P00085000 | 3/21/2024 6:50 PM | 85 | 4.54 | 5.30 | 8.90 | 0.00 | 0.00% | 1 | 1 | 92.43% |
| PNFP240517P00100000 | 2/9/2024 7:02 PM | 100 | 18.60 | 14.50 | 19.40 | 0.00 | 0.00% | - | 1 | 110.99% |
Related Tickers
FBK FB Financial Corporation
38.52
+0.60%
SMBK SmartFinancial, Inc.
22.13
+2.69%
BSVN Bank7 Corp.
28.94
+1.69%
LKFN Lakeland Financial Corporation
61.23
-0.10%
MOFG MidWestOne Financial Group, Inc.
21.35
-0.47%
NECB Northeast Community Bancorp, Inc.
16.60
+1.03%
OBK Origin Bancorp, Inc.
32.30
+2.41%
PGC Peapack-Gladstone Financial Corporation
23.31
+1.48%
INDB Independent Bank Corp.
51.92
+1.15%
PFBC Preferred Bank
79.37
+1.86%