NYSE - Delayed Quote • USD
The PNC Financial Services Group, Inc. (PNC)
At close: 4:00 PM EDT
After hours: 4:32 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC240426C00130000 | 4/22/2024 5:10 PM | 130 | 26.00 | 25.70 | 29.70 | 0.00 | 0.00% | 3 | 5 | 88.28% |
| PNC240426C00135000 | 4/19/2024 1:46 PM | 135 | 15.65 | 20.70 | 24.50 | 0.00 | 0.00% | 1 | 2 | 148.24% |
| PNC240426C00140000 | 4/11/2024 5:30 PM | 140 | 15.30 | 15.90 | 19.60 | 0.00 | 0.00% | 20 | 0 | 62.89% |
| PNC240426C00143000 | 4/16/2024 1:41 PM | 143 | 4.80 | 12.70 | 16.50 | 0.00 | 0.00% | 12 | 13 | 109.38% |
| PNC240426C00144000 | 4/17/2024 2:04 PM | 144 | 5.28 | 11.70 | 14.70 | 0.00 | 0.00% | - | 2 | 85.16% |
| PNC240426C00145000 | 4/16/2024 2:44 PM | 145 | 4.80 | 10.80 | 14.70 | 0.00 | 0.00% | 4 | 6 | 103.81% |
| PNC240426C00146000 | 4/18/2024 2:50 PM | 146 | 3.80 | 10.00 | 13.00 | 0.00 | 0.00% | - | 8 | 83.45% |
| PNC240426C00147000 | 4/22/2024 2:19 PM | 147 | 10.15 | 8.80 | 12.80 | 3.00 | 41.96% | 1 | 9 | 95.63% |
| PNC240426C00148000 | 4/18/2024 6:11 PM | 148 | 2.00 | 7.90 | 11.20 | 0.00 | 0.00% | - | 93 | 78.27% |
| PNC240426C00149000 | 4/19/2024 5:34 PM | 149 | 7.90 | 6.90 | 10.80 | 3.55 | 81.61% | 1 | 18 | 85.11% |
| PNC240426C00150000 | 4/23/2024 2:38 PM | 150 | 7.00 | 5.90 | 9.80 | 0.92 | 15.13% | 2 | 424 | 79.74% |
| PNC240426C00152500 | 4/23/2024 4:17 PM | 152.5 | 4.87 | 5.00 | 6.70 | 1.67 | 52.19% | 302 | 488 | 55.27% |
| PNC240426C00155000 | 4/23/2024 7:24 PM | 155 | 3.40 | 3.00 | 4.00 | 1.15 | 51.11% | 311 | 231 | 37.99% |
| PNC240426C00157500 | 4/23/2024 6:12 PM | 157.5 | 2.02 | 1.55 | 1.80 | 0.92 | 83.64% | 60 | 180 | 26.51% |
| PNC240426C00160000 | 4/23/2024 7:21 PM | 160 | 0.68 | 0.60 | 0.75 | 0.23 | 51.11% | 82 | 925 | 25.34% |
| PNC240426C00162500 | 4/23/2024 7:36 PM | 162.5 | 0.25 | 0.15 | 0.30 | 0.10 | 66.67% | 17 | 120 | 26.37% |
| PNC240426C00165000 | 4/23/2024 6:07 PM | 165 | 0.10 | 0.00 | 0.15 | 0.05 | 100.00% | 6 | 53 | 29.40% |
| PNC240426C00167500 | 4/15/2024 7:56 PM | 167.5 | 0.24 | 0.00 | 0.10 | 0.00 | 0.00% | 3 | 3 | 33.79% |
| PNC240426C00170000 | 4/15/2024 6:02 PM | 170 | 0.15 | 0.00 | 0.05 | 0.00 | 0.00% | 12 | 53 | 35.94% |
| PNC240426C00175000 | 4/12/2024 6:39 PM | 175 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 18 | 33 | 68.16% |
| PNC240426C00180000 | 4/9/2024 4:23 PM | 180 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 11 | 81.74% |
| PNC240426C00185000 | 4/2/2024 3:26 PM | 185 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 94.53% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC240426P00115000 | 4/3/2024 4:49 PM | 115 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 1 | 116.41% |
| PNC240426P00120000 | 4/16/2024 6:02 PM | 120 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | - | 4 | 151.17% |
| PNC240426P00125000 | 4/10/2024 2:24 PM | 125 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 22 | 132.03% |
| PNC240426P00129000 | 4/18/2024 2:36 PM | 129 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | - | 14 | 117.19% |
| PNC240426P00130000 | 4/16/2024 3:32 PM | 130 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 8 | 113.48% |
| PNC240426P00133000 | 4/17/2024 6:22 PM | 133 | 0.11 | 0.00 | 0.75 | 0.00 | 0.00% | - | 5 | 102.44% |
| PNC240426P00134000 | 4/19/2024 5:46 PM | 134 | 0.05 | 0.00 | 1.00 | 0.00 | 0.00% | 6 | 8 | 105.37% |
| PNC240426P00135000 | 4/19/2024 1:30 PM | 135 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 306 | 95.12% |
| PNC240426P00136000 | 4/18/2024 7:39 PM | 136 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 91.50% |
| PNC240426P00137000 | 4/19/2024 1:46 PM | 137 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 3 | 87.89% |
| PNC240426P00139000 | 4/18/2024 1:59 PM | 139 | 0.30 | 0.00 | 1.30 | 0.00 | 0.00% | - | 2 | 92.29% |
| PNC240426P00140000 | 4/19/2024 7:49 PM | 140 | 0.10 | 0.00 | 1.05 | 0.00 | 0.00% | 161 | 152 | 83.50% |
| PNC240426P00141000 | 4/16/2024 6:34 PM | 141 | 0.95 | 0.00 | 1.25 | 0.00 | 0.00% | 10 | 10 | 83.45% |
| PNC240426P00142000 | 4/19/2024 7:53 PM | 142 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 6 | 41 | 69.73% |
| PNC240426P00143000 | 4/17/2024 3:36 PM | 143 | 1.32 | 0.00 | 0.10 | 0.00 | 0.00% | - | 11 | 50.29% |
| PNC240426P00144000 | 4/23/2024 2:10 PM | 144 | 0.05 | 0.00 | 0.35 | 0.00 | 0.00% | 2 | 383 | 52.54% |
| PNC240426P00145000 | 4/23/2024 4:22 PM | 145 | 0.05 | 0.00 | 0.10 | -0.06 | -54.55% | 21 | 104 | 44.34% |
| PNC240426P00146000 | 4/23/2024 7:58 PM | 146 | 0.05 | 0.00 | 0.05 | -1.50 | -96.77% | 40 | 35 | 36.72% |
| PNC240426P00147000 | 4/23/2024 4:05 PM | 147 | 0.07 | 0.00 | 0.10 | -0.23 | -76.67% | 13 | 352 | 38.18% |
| PNC240426P00148000 | 4/22/2024 7:22 PM | 148 | 0.15 | 0.00 | 0.10 | 0.00 | 0.00% | 16 | 25 | 35.16% |
| PNC240426P00149000 | 4/23/2024 4:11 PM | 149 | 0.10 | 0.00 | 0.10 | -0.38 | -79.17% | 3 | 45 | 32.03% |
| PNC240426P00150000 | 4/23/2024 7:46 PM | 150 | 0.09 | 0.00 | 0.15 | -0.22 | -70.97% | 10 | 173 | 31.54% |
| PNC240426P00152500 | 4/23/2024 6:37 PM | 152.5 | 0.20 | 0.10 | 0.30 | -0.56 | -73.68% | 8 | 91 | 28.08% |
| PNC240426P00155000 | 4/23/2024 6:37 PM | 155 | 0.55 | 0.50 | 0.70 | -1.05 | -65.62% | 17 | 120 | 25.98% |
| PNC240426P00157500 | 4/23/2024 7:08 PM | 157.5 | 1.45 | 1.35 | 1.55 | -6.15 | -80.92% | 48 | 1 | 24.39% |
| PNC240426P00160000 | 4/23/2024 6:08 PM | 160 | 2.66 | 1.95 | 3.20 | -1.84 | -40.89% | 175 | 84 | 26.42% |
| PNC240426P00162500 | 4/12/2024 4:55 PM | 162.5 | 12.33 | 3.60 | 5.40 | 0.00 | 0.00% | 3 | 0 | 31.64% |
| PNC240426P00165000 | 3/27/2024 7:59 PM | 165 | 8.20 | 5.90 | 8.20 | 0.00 | 0.00% | 2 | 0 | 48.32% |
Related Tickers
USB U.S. Bancorp
40.97
-0.19%
MTB M&T Bank Corporation
146.86
+0.81%
TFC Truist Financial Corporation
38.84
+2.05%
FITB Fifth Third Bancorp
37.06
+1.40%
KEY KeyCorp
14.72
+0.55%
CFG Citizens Financial Group, Inc.
34.97
+1.22%
CMA Comerica Incorporated
52.64
+0.06%
HBAN Huntington Bancshares Incorporated
13.63
+0.74%
FHN First Horizon Corporation
14.88
-0.20%
RF Regions Financial Corporation
19.35
+0.89%