NYSE - Delayed Quote • USD
The PNC Financial Services Group, Inc. (PNC)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:31 PM 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 | 24.60 | 28.40 | 0.00 | 0.00% | - | 0 | 89.75% |
| PNC240503C00140000 | 4/22/2024 2:12 PM | 140 | 14.06 | 15.40 | 17.30 | 0.00 | 0.00% | 2 | 15 | 53.42% |
| PNC240503C00141000 | 4/16/2024 2:06 PM | 141 | 6.00 | 14.20 | 17.30 | 0.00 | 0.00% | - | 2 | 64.36% |
| PNC240503C00142000 | 4/16/2024 1:43 PM | 142 | 6.30 | 13.30 | 15.70 | 0.00 | 0.00% | - | 5 | 53.52% |
| PNC240503C00143000 | 4/16/2024 1:44 PM | 143 | 5.70 | 12.10 | 14.60 | 0.00 | 0.00% | - | 7 | 76.56% |
| PNC240503C00144000 | 4/17/2024 7:08 PM | 144 | 5.31 | 11.10 | 14.20 | 0.00 | 0.00% | - | 2 | 51.76% |
| PNC240503C00145000 | 4/18/2024 3:36 PM | 145 | 5.70 | 10.60 | 13.10 | 0.00 | 0.00% | - | 7 | 53.47% |
| PNC240503C00147000 | 4/16/2024 1:44 PM | 147 | 3.50 | 9.20 | 9.70 | 0.00 | 0.00% | - | 3 | 43.16% |
| PNC240503C00148000 | 4/19/2024 5:47 PM | 148 | 5.90 | 8.20 | 8.70 | 0.00 | 0.00% | 6 | 5 | 39.75% |
| PNC240503C00149000 | 4/24/2024 2:15 PM | 149 | 9.25 | 7.30 | 7.80 | 0.00 | 0.00% | 1 | 83 | 38.38% |
| PNC240503C00150000 | 4/25/2024 2:00 PM | 150 | 7.63 | 6.50 | 6.80 | 1.45 | 23.46% | 5 | 161 | 34.77% |
| PNC240503C00152500 | 4/26/2024 6:29 PM | 152.5 | 5.38 | 3.60 | 4.70 | 0.30 | 5.91% | 10 | 69 | 31.54% |
| PNC240503C00155000 | 4/26/2024 7:55 PM | 155 | 2.85 | 2.70 | 2.85 | 0.00 | 0.00% | 12 | 56 | 28.30% |
| PNC240503C00157500 | 4/26/2024 7:59 PM | 157.5 | 1.50 | 1.40 | 1.50 | -0.20 | -11.76% | 40 | 72 | 26.47% |
| PNC240503C00160000 | 4/26/2024 7:37 PM | 160 | 0.90 | 0.65 | 0.75 | 0.25 | 38.46% | 20 | 419 | 26.71% |
| PNC240503C00162500 | 4/26/2024 7:59 PM | 162.5 | 0.25 | 0.25 | 0.30 | -0.20 | -44.44% | 70 | 20 | 26.12% |
| PNC240503C00165000 | 4/26/2024 4:13 PM | 165 | 0.19 | 0.05 | 0.15 | -0.04 | -17.39% | 1 | 161 | 27.88% |
| PNC240503C00170000 | 4/24/2024 1:40 PM | 170 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 581 | 32.42% |
| PNC240503C00175000 | 4/16/2024 4:49 PM | 175 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 3 | 59.62% |
| PNC240503C00180000 | 3/28/2024 6:56 PM | 180 | 0.62 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 5 | 70.61% |
| PNC240503C00185000 | 4/9/2024 4:55 PM | 185 | 0.15 | 0.00 | 1.25 | 0.00 | 0.00% | - | 1 | 90.43% |
| 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 | 0.75 | 0.00 | 0.00% | - | 10 | 136.04% |
| PNC240503P00125000 | 4/25/2024 4:26 PM | 125 | 0.05 | 0.00 | 2.15 | 0.00 | 0.00% | 30 | 8 | 133.01% |
| PNC240503P00130000 | 4/26/2024 7:08 PM | 130 | 0.05 | 0.00 | 0.35 | -0.05 | -50.00% | 10 | 9 | 76.95% |
| PNC240503P00135000 | 4/17/2024 2:07 PM | 135 | 0.34 | 0.00 | 0.75 | 0.00 | 0.00% | 8 | 8 | 74.02% |
| PNC240503P00137000 | 4/24/2024 2:05 PM | 137 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 2 | 62.31% |
| PNC240503P00138000 | 4/25/2024 7:31 PM | 138 | 0.05 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 7 | 75.24% |
| PNC240503P00140000 | 4/26/2024 2:01 PM | 140 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 1 | 190 | 40.43% |
| PNC240503P00141000 | 4/19/2024 1:41 PM | 141 | 0.61 | 0.00 | 0.10 | 0.00 | 0.00% | 10 | 52 | 42.77% |
| PNC240503P00142000 | 4/16/2024 6:09 PM | 142 | 1.60 | 0.00 | 0.10 | 0.00 | 0.00% | - | 16 | 40.23% |
| PNC240503P00143000 | 4/23/2024 4:57 PM | 143 | 0.15 | 0.05 | 0.10 | 0.00 | 0.00% | 2 | 22 | 37.70% |
| PNC240503P00144000 | 4/26/2024 6:47 PM | 144 | 0.09 | 0.00 | 0.10 | -0.11 | -55.00% | 30 | 8 | 35.25% |
| PNC240503P00145000 | 4/25/2024 4:38 PM | 145 | 0.20 | 0.05 | 0.15 | 0.00 | 0.00% | 4 | 39 | 35.45% |
| PNC240503P00146000 | 4/26/2024 3:29 PM | 146 | 0.12 | 0.05 | 0.15 | -0.08 | -40.00% | 1 | 51 | 32.81% |
| PNC240503P00147000 | 4/25/2024 7:48 PM | 147 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 5 | 34 | 32.13% |
| PNC240503P00148000 | 4/25/2024 2:56 PM | 148 | 0.41 | 0.10 | 0.25 | 0.00 | 0.00% | 1 | 14 | 30.96% |
| PNC240503P00149000 | 4/26/2024 5:49 PM | 149 | 0.20 | 0.20 | 0.30 | -0.37 | -64.91% | 3 | 23 | 29.44% |
| PNC240503P00150000 | 4/26/2024 7:31 PM | 150 | 0.25 | 0.25 | 0.40 | -0.25 | -50.00% | 17 | 66 | 28.76% |
| PNC240503P00152500 | 4/26/2024 7:39 PM | 152.5 | 0.60 | 0.70 | 0.90 | -0.26 | -30.23% | 4 | 36 | 28.66% |
| PNC240503P00155000 | 4/26/2024 7:58 PM | 155 | 1.50 | 1.45 | 1.60 | 0.20 | 15.38% | 32 | 104 | 26.51% |
Related Tickers
MTB M&T Bank Corporation
146.38
-0.35%
USB U.S. Bancorp
41.12
+0.32%
FITB Fifth Third Bancorp
36.90
+0.22%
TFC Truist Financial Corporation
38.17
+0.53%
CFG Citizens Financial Group, Inc.
35.15
+0.43%
KEY KeyCorp
14.70
+0.62%
FHN First Horizon Corporation
14.81
+0.07%
HBAN Huntington Bancshares Incorporated
13.55
-0.22%
CMA Comerica Incorporated
52.07
-0.15%
RF Regions Financial Corporation
19.62
+0.05%