PNC - The PNC Financial Services Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show: List Straddle
Calls for October 18, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
PNC191018C00115000 2019-08-28 1:15PM EDT 115.00 13.00 23.55 27.50 0.00 - 2 0 87.30%
PNC191018C00120000 2019-09-23 12:39PM EDT 120.00 21.90 19.45 21.55 +0.30 +1.39% 2 16 68.56%
PNC191018C00125000 2019-09-19 10:58AM EDT 125.00 17.00 14.20 17.35 0.00 - 1 49 69.68%
PNC191018C00129000 2019-10-09 12:13PM EDT 129.00 7.92 10.25 13.60 0.00 - - 5 60.06%
PNC191018C00130000 2019-09-27 2:49PM EDT 130.00 7.14 9.05 12.55 0.00 - 9 205 51.86%
PNC191018C00131000 2019-10-07 9:51AM EDT 131.00 6.85 8.80 10.50 0.00 - 2 3 66.99%
PNC191018C00132000 2019-10-02 10:58AM EDT 132.00 7.50 7.90 9.70 0.00 - - 1 66.70%
PNC191018C00133000 2019-10-08 12:07PM EDT 133.00 5.25 6.80 8.35 0.00 - - 28 54.25%
PNC191018C00134000 2019-10-11 11:37AM EDT 134.00 8.25 6.50 7.10 +2.55 +44.74% 24 33 43.95%
PNC191018C00135000 2019-10-11 2:50PM EDT 135.00 7.12 5.50 6.30 +2.97 +71.57% 4 253 43.75%
PNC191018C00136000 2019-10-10 10:09AM EDT 136.00 6.11 4.80 5.30 +2.21 +56.67% 10 525 38.92%
PNC191018C00137000 2019-10-11 10:27AM EDT 137.00 5.25 4.10 4.50 +1.70 +47.89% 32 286 37.55%
PNC191018C00138000 2019-10-11 1:56PM EDT 138.00 4.25 3.35 3.75 +1.74 +69.32% 79 240 36.28%
PNC191018C00139000 2019-10-11 12:08PM EDT 139.00 2.98 2.73 3.05 +1.49 +74.50% 50 127 34.99%
PNC191018C00140000 2019-10-11 3:29PM EDT 140.00 2.46 2.15 2.41 +0.50 +25.51% 30 294 33.67%
PNC191018C00141000 2019-10-11 3:11PM EDT 141.00 2.38 1.65 1.90 +1.17 +96.69% 49 58 33.30%
PNC191018C00142000 2019-10-11 3:24PM EDT 142.00 1.80 1.24 1.49 +0.78 +76.47% 26 88 33.35%
PNC191018C00143000 2019-10-11 11:24AM EDT 143.00 1.72 0.92 1.11 +1.14 +196.55% 4 19 32.74%
PNC191018C00144000 2019-10-11 1:50PM EDT 144.00 1.12 0.66 0.83 +0.68 +154.55% 20 128 32.72%
PNC191018C00145000 2019-10-11 10:04AM EDT 145.00 0.75 0.45 0.67 +0.40 +114.29% 8 681 33.99%
PNC191018C00146000 2019-10-11 3:41PM EDT 146.00 0.50 0.33 0.45 +0.37 +284.62% 11 51 33.01%
PNC191018C00147000 2019-10-11 1:08PM EDT 147.00 0.38 0.21 0.31 +0.03 +8.57% 2 21 32.76%
PNC191018C00148000 2019-09-30 12:11PM EDT 148.00 0.42 0.13 0.23 0.00 - - 10 33.35%
PNC191018C00149000 2019-09-23 11:16AM EDT 149.00 0.48 0.06 0.17 0.00 - - 1 33.99%
PNC191018C00150000 2019-10-11 3:26PM EDT 150.00 0.13 0.02 0.14 +0.06 +85.71% 1 200 35.35%
PNC191018C00152500 2019-09-26 1:14PM EDT 152.50 0.04 0.00 0.08 -0.08 -66.67% 25 10 37.99%
PNC191018C00155000 2019-09-16 10:40AM EDT 155.00 0.15 0.00 0.32 0.00 - 20 15 57.91%
Puts for October 18, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
PNC191018P00080000 2019-09-24 12:01PM EDT 80.00 0.03 0.00 0.02 0.00 - - 4 164.06%
PNC191018P00085000 2019-10-01 3:24PM EDT 85.00 0.01 0.00 0.50 0.00 - - 107 217.19%
PNC191018P00090000 2019-09-23 10:05AM EDT 90.00 0.03 0.00 0.02 0.00 - - 42 131.25%
PNC191018P00095000 2019-09-24 9:30AM EDT 95.00 0.05 0.00 0.06 0.00 - - 25 130.47%
PNC191018P00100000 2019-10-01 9:59AM EDT 100.00 0.04 0.00 0.30 0.00 - 8 67 142.19%
PNC191018P00105000 2019-09-23 11:36AM EDT 105.00 0.12 0.01 0.07 0.00 - 2 11 103.52%
PNC191018P00110000 2019-09-24 12:15PM EDT 110.00 0.14 0.00 0.08 0.00 - 1 49 88.28%
PNC191018P00115000 2019-10-03 12:14PM EDT 115.00 0.05 0.00 0.11 0.00 - 1 173 77.34%
PNC191018P00120000 2019-09-23 11:39AM EDT 120.00 0.20 0.00 0.13 0.00 - 78 608 64.26%
PNC191018P00125000 2019-10-07 3:54PM EDT 125.00 0.39 0.08 0.24 0.00 - 5 239 58.01%
PNC191018P00129000 2019-10-07 3:54PM EDT 129.00 0.76 0.22 0.47 0.00 - 1 533 53.61%
PNC191018P00130000 2019-10-09 3:25PM EDT 130.00 0.68 0.29 0.61 0.00 - 3 256 53.61%
PNC191018P00131000 2019-10-04 3:59PM EDT 131.00 0.71 0.38 0.71 0.00 - 4 18 52.64%
PNC191018P00132000 2019-10-10 12:53PM EDT 132.00 0.47 0.55 0.76 -0.46 -49.46% 1 18 51.56%
PNC191018P00133000 2019-10-10 1:09PM EDT 133.00 1.07 0.68 0.95 0.00 - 19 130 51.17%
PNC191018P00134000 2019-10-11 3:23PM EDT 134.00 0.75 0.87 1.11 -0.52 -40.94% 16 110 50.44%
PNC191018P00135000 2019-10-11 3:31PM EDT 135.00 0.95 1.07 1.27 -0.67 -41.36% 12 483 51.17%
PNC191018P00136000 2019-10-11 3:56PM EDT 136.00 1.40 1.36 1.54 -0.72 -33.96% 28 491 50.88%
PNC191018P00137000 2019-10-11 12:22PM EDT 137.00 1.55 1.66 1.84 -0.92 -37.25% 107 331 50.39%
PNC191018P00138000 2019-10-11 1:49PM EDT 138.00 1.59 2.00 2.20 -1.46 -47.87% 21 231 50.17%
PNC191018P00139000 2019-10-11 10:09AM EDT 139.00 2.09 2.38 2.63 -1.06 -33.65% 6 150 50.34%
PNC191018P00140000 2019-10-10 12:25PM EDT 140.00 2.14 2.85 3.15 -2.06 -49.05% 5 178 51.12%
PNC191018P00141000 2019-10-11 2:15PM EDT 141.00 2.89 3.30 3.70 -1.61 -35.78% 20 26 51.64%
PNC191018P00142000 2019-10-11 12:15PM EDT 142.00 3.45 3.95 4.35 -2.00 -36.70% 103 16 52.98%
PNC191018P00143000 2019-10-07 12:13AM EDT 143.00 9.25 4.60 4.95 0.00 - - 1 50.10%
PNC191018P00144000 2019-09-27 1:29PM EDT 144.00 6.05 5.30 5.75 0.00 - 1 1 51.66%
PNC191018P00145000 2019-09-20 12:31PM EDT 145.00 6.05 6.10 6.45 0.00 - 10 11 52.64%
PNC191018P00147000 2019-10-11 1:26PM EDT 147.00 7.25 7.60 8.45 -0.35 -4.61% 11 3 57.57%
PNC191018P00148000 2019-09-25 10:06AM EDT 148.00 8.60 8.30 9.55 0.00 - - 14 59.99%
PNC191018P00152500 2019-09-25 1:23PM EDT 152.50 12.70 11.30 14.15 0.00 - - 1 60.64%