NYSE - Delayed Quote USD
The PNC Financial Services Group, Inc. (PNC)
At close: October 16 at 4:00 PM EDT
Pre-Market: 7:01 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC241018C00125000 | 10/15/2024 5:09 PM | 125 | 71.50 | 0.00 | 0.00 | 0.00 | 0.00% | 25 | 0 | 0.00% |
| PNC241018C00135000 | 10/15/2024 7:50 PM | 135 | 58.10 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| PNC241018C00145000 | 10/15/2024 5:09 PM | 145 | 49.90 | 0.00 | 0.00 | 0.00 | 0.00% | 25 | 0 | 0.00% |
| PNC241018C00150000 | 10/15/2024 5:09 PM | 150 | 46.40 | 0.00 | 0.00 | 0.00 | 0.00% | 25 | 0 | 0.00% |
| PNC241018C00155000 | 10/15/2024 7:46 PM | 155 | 38.00 | 0.00 | 0.00 | 0.00 | 0.00% | 700 | 0 | 0.00% |
| PNC241018C00160000 | 10/15/2024 7:46 PM | 160 | 32.80 | 0.00 | 0.00 | 0.00 | 0.00% | 700 | 0 | 0.00% |
| PNC241018C00162500 | 10/15/2024 4:29 PM | 162.5 | 32.80 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| PNC241018C00165000 | 10/15/2024 7:46 PM | 165 | 28.00 | 0.00 | 0.00 | 0.00 | 0.00% | 711 | 0 | 0.00% |
| PNC241018C00167500 | 10/3/2024 4:57 PM | 167.5 | 12.50 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| PNC241018C00170000 | 10/16/2024 7:03 PM | 170 | 20.40 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 3 | 0.00% |
| PNC241018C00172500 | 10/15/2024 5:09 PM | 172.5 | 22.50 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 0.00% |
| PNC241018C00175000 | 10/16/2024 7:16 PM | 175 | 15.70 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 13 | 0.00% |
| PNC241018C00177500 | 10/15/2024 7:48 PM | 177.5 | 14.90 | 0.00 | 0.00 | 0.00 | 0.00% | 300 | 0 | 0.00% |
| PNC241018C00180000 | 10/16/2024 1:43 PM | 180 | 12.04 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 31 | 0.00% |
| PNC241018C00182500 | 10/16/2024 2:29 PM | 182.5 | 8.69 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| PNC241018C00185000 | 10/16/2024 2:48 PM | 185 | 5.95 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 142 | 0.00% |
| PNC241018C00187500 | 10/16/2024 6:39 PM | 187.5 | 3.10 | 0.00 | 0.00 | 0.00 | 0.00% | 27 | 28 | 0.00% |
| PNC241018C00190000 | 10/16/2024 6:58 PM | 190 | 1.50 | 0.00 | 0.00 | 0.00 | 0.00% | 84 | 323 | 0.20% |
| PNC241018C00192500 | 10/16/2024 7:58 PM | 192.5 | 0.36 | 0.00 | 0.00 | 0.00 | 0.00% | 98 | 296 | 6.25% |
| PNC241018C00195000 | 10/16/2024 7:58 PM | 195 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 128 | 827 | 6.25% |
| PNC241018C00197500 | 10/16/2024 7:56 PM | 197.5 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 29 | 325 | 12.50% |
| PNC241018C00200000 | 10/16/2024 3:08 PM | 200 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 116 | 1,449 | 12.50% |
| PNC241018C00202500 | 10/16/2024 1:43 PM | 202.5 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 122 | 25.00% |
| PNC241018C00205000 | 10/16/2024 6:59 PM | 205 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 727 | 25.00% |
| PNC241018C00210000 | 10/14/2024 7:10 PM | 210 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 16 | 25.00% |
| PNC241018C00220000 | 10/11/2024 7:06 PM | 220 | 0.05 | - | 0.00 | 0.00 | 0.00% | - | 3 | 50.00% |
| PNC241018C00225000 | 10/11/2024 7:52 PM | 225 | 0.11 | - | 0.00 | 0.00 | 0.00% | - | 1 | 50.00% |
| PNC241018C00230000 | 8/7/2024 3:43 PM | 230 | 0.05 | 0.00 | 0.25 | 0.00 | 0.00% | - | 1 | 123.44% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC241018P00075000 | 10/15/2024 4:09 PM | 75 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 3 | 50.00% |
| PNC241018P00085000 | 8/6/2024 5:41 PM | 85 | 0.19 | 0.00 | 1.30 | 0.00 | 0.00% | - | 21 | 582.23% |
| PNC241018P00100000 | 8/28/2024 2:36 PM | 100 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 1 | 310.94% |
| PNC241018P00105000 | 10/11/2024 3:18 PM | 105 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 8 | 100.00% |
| PNC241018P00110000 | 9/17/2024 7:11 PM | 110 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 151 | 50.00% |
| PNC241018P00115000 | 10/2/2024 1:59 PM | 115 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 25 | 50 | 50.00% |
| PNC241018P00120000 | 10/2/2024 1:59 PM | 120 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 50 | 50.00% |
| PNC241018P00125000 | 10/11/2024 7:52 PM | 125 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 16 | 50.00% |
| PNC241018P00130000 | 10/14/2024 1:55 PM | 130 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 51 | 50.00% |
| PNC241018P00135000 | 10/14/2024 4:54 PM | 135 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 42 | 50.00% |
| PNC241018P00140000 | 10/14/2024 7:33 PM | 140 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 56 | 50.00% |
| PNC241018P00145000 | 10/14/2024 2:37 PM | 145 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 271 | 50.00% |
| PNC241018P00150000 | 10/14/2024 7:06 PM | 150 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 43 | 434 | 50.00% |
| PNC241018P00155000 | 10/16/2024 2:21 PM | 155 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 110 | 284 | 50.00% |
| PNC241018P00157500 | 10/14/2024 7:57 PM | 157.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 694 | 417 | 50.00% |
| PNC241018P00160000 | 10/15/2024 2:03 PM | 160 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 152 | 50.00% |
| PNC241018P00162500 | 10/11/2024 7:49 PM | 162.5 | 0.19 | 0.00 | 0.00 | 0.00 | 0.00% | 114 | 118 | 50.00% |
| PNC241018P00165000 | 10/15/2024 4:03 PM | 165 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 23 | 313 | 50.00% |
| PNC241018P00167500 | 10/16/2024 6:48 PM | 167.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 612 | 50.00% |
| PNC241018P00170000 | 10/15/2024 7:43 PM | 170 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 167 | 828 | 25.00% |
| PNC241018P00172500 | 10/16/2024 7:21 PM | 172.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 110 | 25.00% |
| PNC241018P00175000 | 10/16/2024 7:32 PM | 175 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 1,052 | 25.00% |
| PNC241018P00177500 | 10/16/2024 6:48 PM | 177.5 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 141 | 266 | 25.00% |
| PNC241018P00180000 | 10/16/2024 7:58 PM | 180 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 174 | 987 | 12.50% |
| PNC241018P00182500 | 10/16/2024 7:58 PM | 182.5 | 0.14 | 0.00 | 0.00 | 0.00 | 0.00% | 38 | 402 | 12.50% |
| PNC241018P00185000 | 10/16/2024 7:02 PM | 185 | 0.17 | 0.00 | 0.00 | 0.00 | 0.00% | 77 | 162 | 6.25% |
| PNC241018P00187500 | 10/16/2024 7:22 PM | 187.5 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 329 | 633 | 6.25% |
| PNC241018P00190000 | 10/16/2024 7:53 PM | 190 | 1.42 | 0.00 | 0.00 | 0.00 | 0.00% | 171 | 204 | 0.00% |
| PNC241018P00192500 | 10/16/2024 7:02 PM | 192.5 | 2.61 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 54 | 0.00% |
| PNC241018P00195000 | 10/16/2024 7:53 PM | 195 | 5.17 | 0.00 | 0.00 | 0.00 | 0.00% | 18 | 15 | 0.00% |
| PNC241018P00197500 | 10/16/2024 2:42 PM | 197.5 | 7.08 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 100 | 0.00% |
| PNC241018P00200000 | 10/15/2024 2:41 PM | 200 | 7.35 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 1 | 0.00% |
| PNC241018P00210000 | 7/30/2024 4:05 PM | 210 | 27.90 | 26.20 | 29.30 | 0.00 | 0.00% | - | 0 | 266.85% |
Related Tickers
USB U.S. Bancorp
49.21
+4.70%
TFC Truist Financial Corporation
44.53
+1.41%
KEY KeyCorp
17.70
+1.20%
MTB M&T Bank Corporation
189.35
+1.87%
FITB Fifth Third Bancorp
44.98
+0.74%
CFG Citizens Financial Group, Inc.
42.41
-2.46%
HBAN Huntington Bancshares Incorporated
15.84
+1.60%
RF Regions Financial Corporation
23.98
+0.93%
WAL Western Alliance Bancorporation
91.69
+0.89%
CMA Comerica Incorporated
62.32
+0.74%