PNC - The PNC Financial Services Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show: List Straddle
Calls for July 19, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
PNC190719C00110000 2019-07-17 3:25PM EDT 110.00 29.92 27.40 32.00 +10.32 +52.65% 31 1 126.56%
PNC190719C00120000 2019-07-17 3:25PM EDT 120.00 20.30 19.10 20.50 +0.60 +3.05% 65 18 108.98%
PNC190719C00124000 2019-07-17 3:26PM EDT 124.00 15.15 14.95 16.60 -0.45 -2.88% 35 13 85.16%
PNC190719C00125000 2019-07-17 3:47PM EDT 125.00 14.90 14.50 15.05 -1.31 -8.08% 155 33 80.47%
PNC190719C00127000 2019-07-17 3:25PM EDT 127.00 12.90 11.10 13.50 +6.55 +103.15% 6 8 118.26%
PNC190719C00128000 2019-07-17 3:47PM EDT 128.00 11.85 11.35 11.95 +5.40 +83.72% 180 44 81.84%
PNC190719C00129000 2019-07-17 3:47PM EDT 129.00 10.85 10.45 11.10 -2.05 -15.89% 155 31 60.94%
PNC190719C00130000 2019-07-17 3:47PM EDT 130.00 9.85 9.55 10.05 +0.90 +10.06% 4,188 821 58.79%
PNC190719C00131000 2019-07-17 3:47PM EDT 131.00 8.80 8.45 9.10 +0.15 +1.73% 270 72 51.17%
PNC190719C00132000 2019-07-17 3:24PM EDT 132.00 7.20 6.90 8.50 -0.30 -4.00% 100 36 83.50%
PNC190719C00133000 2019-07-17 3:25PM EDT 133.00 7.30 6.00 7.55 +1.65 +29.20% 50 20 78.13%
PNC190719C00134000 2019-07-17 3:54PM EDT 134.00 5.90 5.30 6.00 +1.00 +20.41% 644 127 49.41%
PNC190719C00135000 2019-07-17 3:47PM EDT 135.00 4.85 4.30 5.00 -1.35 -21.77% 4,539 929 43.07%
PNC190719C00136000 2019-07-17 3:58PM EDT 136.00 3.50 3.65 4.05 -1.97 -36.01% 201 57 38.57%
PNC190719C00137000 2019-07-17 3:58PM EDT 137.00 2.88 2.46 2.94 +0.15 +5.49% 101 62 27.64%
PNC190719C00138000 2019-07-17 3:58PM EDT 138.00 1.69 1.48 1.93 -0.31 -15.50% 1,250 331 20.36%
PNC190719C00139000 2019-07-17 3:42PM EDT 139.00 0.72 0.66 0.96 -0.69 -48.94% 371 218 13.48%
PNC190719C00140000 2019-07-17 3:55PM EDT 140.00 0.34 0.27 0.35 -0.61 -64.21% 670 661 11.96%
PNC190719C00141000 2019-07-17 3:16PM EDT 141.00 0.23 0.13 0.16 -0.38 -62.30% 467 255 14.55%
PNC190719C00142000 2019-07-17 3:26PM EDT 142.00 0.08 0.05 0.13 -0.32 -80.00% 346 303 19.53%
PNC190719C00143000 2019-07-17 3:04PM EDT 143.00 0.05 0.00 0.08 -0.18 -78.26% 597 326 22.27%
PNC190719C00144000 2019-07-17 3:15PM EDT 144.00 0.04 0.01 0.04 -0.12 -75.00% 56 168 23.44%
PNC190719C00145000 2019-07-17 3:14PM EDT 145.00 0.04 0.03 0.07 -0.02 -33.33% 176 266 30.86%
PNC190719C00146000 2019-07-17 3:15PM EDT 146.00 0.01 0.00 0.03 -0.07 -87.50% 4 35 30.47%
PNC190719C00150000 2019-07-16 3:49PM EDT 150.00 0.06 0.00 0.04 0.00 - 17 224 47.46%
Puts for July 19, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
PNC190719P00085000 2019-06-20 11:15AM EDT 85.00 0.04 0.00 0.50 0.00 - - 64 340.23%
PNC190719P00095000 2019-06-25 3:42PM EDT 95.00 0.03 0.00 0.03 0.00 - 1 48 190.63%
PNC190719P00105000 2019-07-10 9:30AM EDT 105.00 0.01 0.00 0.21 0.00 - 2 10 183.20%
PNC190719P00110000 2019-06-17 9:31AM EDT 110.00 0.24 0.00 0.04 0.00 - 1 115 126.56%
PNC190719P00115000 2019-07-17 11:06AM EDT 115.00 0.02 0.00 0.05 -0.25 -92.59% 5 170 107.81%
PNC190719P00120000 2019-07-17 12:50PM EDT 120.00 0.01 0.00 0.03 -0.06 -85.71% 3 219 81.25%
PNC190719P00123000 2019-07-17 10:02AM EDT 123.00 0.01 0.00 0.03 -0.04 -80.00% 58 12 69.53%
PNC190719P00125000 2019-07-16 1:49PM EDT 125.00 0.09 0.02 0.11 0.00 - 2 212 75.39%
PNC190719P00126000 2019-07-17 10:01AM EDT 126.00 0.01 0.00 0.08 -0.07 -87.50% 35 20 65.63%
PNC190719P00127000 2019-07-17 3:42PM EDT 127.00 0.03 0.00 0.07 -0.06 -66.67% 158 106 60.16%
PNC190719P00128000 2019-07-17 3:39PM EDT 128.00 0.01 0.00 0.08 -0.11 -91.67% 31 126 57.03%
PNC190719P00129000 2019-07-17 10:19AM EDT 129.00 0.03 0.00 0.08 -0.09 -75.00% 102 131 52.73%
PNC190719P00130000 2019-07-17 3:24PM EDT 130.00 0.03 0.02 0.10 -0.13 -81.25% 53 470 51.56%
PNC190719P00131000 2019-07-17 2:43PM EDT 131.00 0.03 0.02 0.07 -0.17 -85.00% 10 98 48.24%
PNC190719P00132000 2019-07-17 3:14PM EDT 132.00 0.04 0.02 0.04 -0.26 -86.67% 152 80 39.45%
PNC190719P00133000 2019-07-17 3:05PM EDT 133.00 0.05 0.03 0.11 -0.36 -87.80% 460 183 42.58%
PNC190719P00134000 2019-07-17 3:15PM EDT 134.00 0.03 0.04 0.13 -0.57 -95.00% 448 550 38.77%
PNC190719P00135000 2019-07-17 3:44PM EDT 135.00 0.14 0.06 0.13 -0.70 -83.33% 453 1,022 33.40%
PNC190719P00136000 2019-07-17 3:44PM EDT 136.00 0.19 0.15 0.22 -0.88 -82.24% 81 141 32.32%
PNC190719P00137000 2019-07-17 3:36PM EDT 137.00 0.39 0.31 0.39 -1.04 -72.73% 518 702 32.28%
PNC190719P00138000 2019-07-17 3:55PM EDT 138.00 0.56 0.60 0.71 -1.38 -71.13% 67 317 33.94%
PNC190719P00139000 2019-07-17 3:59PM EDT 139.00 1.09 1.01 1.17 -1.32 -54.77% 386 178 36.08%
PNC190719P00140000 2019-07-17 3:58PM EDT 140.00 1.68 1.62 1.89 -1.47 -46.67% 318 244 41.80%
PNC190719P00141000 2019-07-17 3:59PM EDT 141.00 2.63 2.39 2.70 -1.27 -32.56% 9 64 47.56%
PNC190719P00142000 2019-07-17 1:31PM EDT 142.00 2.00 3.30 3.70 -2.50 -55.56% 3 21 51.51%
PNC190719P00143000 2019-07-17 12:23PM EDT 143.00 2.71 4.30 4.70 -2.18 -44.58% 20 26 59.81%
PNC190719P00144000 2019-07-17 1:50PM EDT 144.00 3.84 5.00 5.85 -0.96 -20.00% 45 81 65.43%
PNC190719P00145000 2019-07-17 11:19AM EDT 145.00 4.96 6.00 6.85 -2.62 -34.56% 3 62 72.75%
PNC190719P00146000 2019-07-12 9:42AM EDT 146.00 6.05 5.60 9.25 0.00 - 17 22 79.69%
PNC190719P00150000 2019-07-08 3:06PM EDT 150.00 10.94 9.55 13.55 0.00 - - 10 109.77%
PNC190719P00155000 2019-07-17 2:35PM EDT 155.00 15.68 15.60 17.35 +0.26 +1.69% 50 50 135.94%