Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Nasdaq Real Time Price USD

The PNC Financial Services Group, Inc. (PNC)

Compare
152.87
+1.33
+(0.88%)
As of 9:55:05 AM EDT. Market Open.

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
PNC250417C00095000 4/16/2025 9:42 AM 95 59.22 - - 0.00 0.00% - 8 0.00%
PNC250417C00096000 4/16/2025 9:42 AM 96 58.24 - - 0.00 0.00% - 8 0.00%
PNC250417C00098000 4/16/2025 9:42 AM 98 56.18 - - 0.00 0.00% - 8 0.00%
PNC250417C00099000 4/16/2025 9:42 AM 99 55.21 - - 0.00 0.00% - 8 0.00%
PNC250417C00100000 4/16/2025 9:43 AM 100 54.08 - - 0.00 0.00% - 8 0.00%
PNC250417C00101000 4/16/2025 9:43 AM 101 53.09 - - 0.00 0.00% - 8 0.00%
PNC250417C00102000 4/16/2025 9:42 AM 102 52.12 - - 0.00 0.00% - 8 0.00%
PNC250417C00103000 4/16/2025 9:42 AM 103 51.14 - - 0.00 0.00% - 8 0.00%
PNC250417C00107000 4/16/2025 10:08 AM 107 46.43 - - 0.00 0.00% - 4 0.00%
PNC250417C00108000 4/16/2025 10:08 AM 108 45.46 - - 0.00 0.00% - 4 0.00%
PNC250417C00109000 4/16/2025 9:56 AM 109 45.23 - - 0.00 0.00% - 8 0.00%
PNC250417C00110000 4/16/2025 9:56 AM 110 44.26 - - 0.00 0.00% - 8 0.00%
PNC250417C00111000 4/16/2025 10:09 AM 111 42.85 - - 0.00 0.00% - 8 0.00%
PNC250417C00112000 4/16/2025 10:09 AM 112 41.87 - - 0.00 0.00% - 8 0.00%
PNC250417C00113000 4/16/2025 9:45 AM 113 41.15 - - 0.00 0.00% - 8 0.00%
PNC250417C00114000 4/16/2025 9:45 AM 114 40.17 - - 0.00 0.00% - 8 0.00%
PNC250417C00116000 4/16/2025 9:41 AM 116 38.18 - - 0.00 0.00% - 8 0.00%
PNC250417C00117000 4/16/2025 9:41 AM 117 37.21 - - 0.00 0.00% - 8 0.00%
PNC250417C00118000 4/16/2025 9:41 AM 118 36.30 - - 0.00 0.00% - 8 0.00%
PNC250417C00119000 4/16/2025 9:41 AM 119 35.33 - - 0.00 0.00% - 8 0.00%
PNC250417C00122000 4/16/2025 9:41 AM 122 32.13 - - 0.00 0.00% - 8 0.00%
PNC250417C00123000 4/16/2025 9:41 AM 123 31.15 - - 0.00 0.00% - 8 0.00%
PNC250417C00125000 4/15/2025 10:47 AM 125 32.90 0.00 0.00 0.00 0.00% 10 0 0.00%
PNC250417C00128000 4/16/2025 9:40 AM 128 26.23 - - 0.00 0.00% - 8 0.00%
PNC250417C00129000 4/16/2025 9:40 AM 129 25.26 - - 0.00 0.00% - 8 0.00%
PNC250417C00130000 4/10/2025 11:29 AM 130 23.53 0.00 0.00 0.00 0.00% - 0 0.00%
PNC250417C00133000 4/16/2025 9:40 AM 133 21.20 - - 0.00 0.00% - 8 0.00%
PNC250417C00134000 4/16/2025 9:40 AM 134 20.23 - - 0.00 0.00% - 8 0.00%
PNC250417C00135000 4/8/2025 2:30 PM 135 18.30 0.00 0.00 0.00 0.00% - 0 0.00%
PNC250417C00136000 4/16/2025 9:40 AM 136 18.13 - - 0.00 0.00% - 8 0.00%
PNC250417C00137000 4/16/2025 9:40 AM 137 17.16 - - 0.00 0.00% - 8 0.00%
PNC250417C00144000 4/7/2025 2:00 PM 144 12.70 0.00 0.00 0.00 0.00% - 0 0.00%
PNC250417C00145000 4/14/2025 12:25 PM 145 10.30 0.00 0.00 0.00 0.00% 1 0 0.00%
PNC250417C00146000 4/16/2025 3:06 PM 146 5.00 0.00 0.00 0.00 0.00% 1 1 0.00%
PNC250417C00147000 4/15/2025 10:47 AM 147 11.40 0.00 0.00 0.00 0.00% 5 0 0.00%
PNC250417C00148000 4/16/2025 12:11 PM 148 5.50 - - 0.00 0.00% - 1 0.00%
PNC250417C00149000 4/16/2025 2:00 PM 149 3.10 0.00 0.00 0.00 0.00% 4 4 0.00%
PNC250417C00150000 4/16/2025 2:04 PM 150 1.95 0.00 0.00 0.00 0.00% 56 51 0.00%
PNC250417C00152500 4/16/2025 3:42 PM 152.5 0.80 0.00 0.00 0.00 0.00% 29 218 0.00%
PNC250417C00155000 4/16/2025 3:53 PM 155 0.30 0.00 0.00 0.00 0.00% 63 108 6.25%
PNC250417C00157500 4/16/2025 3:32 PM 157.5 0.12 0.00 0.00 0.00 0.00% 55 66 12.50%
PNC250417C00160000 4/16/2025 3:09 PM 160 0.05 0.00 0.00 0.00 0.00% 103 298 25.00%
PNC250417C00162500 4/16/2025 12:40 PM 162.5 0.05 0.00 0.00 0.00 0.00% 3 518 25.00%
PNC250417C00165000 4/16/2025 1:34 PM 165 0.01 0.00 0.00 0.00 0.00% 14 850 25.00%
PNC250417C00167500 4/15/2025 3:43 PM 167.5 0.05 0.00 0.00 0.00 0.00% 3 148 50.00%
PNC250417C00170000 4/16/2025 1:15 PM 170 0.02 0.00 0.00 0.00 0.00% 1 148 50.00%
PNC250417C00172500 4/15/2025 9:30 AM 172.5 0.05 0.00 0.00 0.00 0.00% 1 11 50.00%
PNC250417C00175000 4/14/2025 10:26 AM 175 0.10 0.00 0.00 0.00 0.00% 1 154 50.00%
PNC250417C00177500 4/3/2025 2:18 PM 177.5 0.80 0.00 0.00 0.00 0.00% 3 64 50.00%
PNC250417C00180000 4/16/2025 3:34 PM 180 0.03 0.00 0.00 0.00 0.00% 11 755 50.00%
PNC250417C00182500 4/15/2025 1:29 PM 182.5 0.15 0.00 0.00 0.00 0.00% 1 10 50.00%
PNC250417C00185000 4/16/2025 12:52 PM 185 0.05 0.00 0.00 0.00 0.00% 2 271 50.00%
PNC250417C00187500 4/14/2025 2:16 PM 187.5 0.01 0.00 0.00 0.00 0.00% 5 44 50.00%
PNC250417C00190000 4/14/2025 9:36 AM 190 0.11 0.00 0.00 0.00 0.00% 1 701 50.00%
PNC250417C00195000 4/14/2025 10:55 AM 195 0.30 0.00 0.00 0.00 0.00% 3 214 50.00%
PNC250417C00200000 4/16/2025 11:14 AM 200 0.01 0.00 0.00 0.00 0.00% 8 2,873 50.00%
PNC250417C00210000 4/16/2025 11:09 AM 210 0.01 0.00 0.00 0.00 0.00% 8 483 50.00%
PNC250417C00220000 4/10/2025 9:37 AM 220 0.70 0.00 0.00 0.00 0.00% 1 1,775 50.00%
PNC250417C00230000 3/10/2025 1:58 PM 230 0.10 0.00 1.45 0.00 0.00% 5 42 448.44%
PNC250417C00240000 2/10/2025 9:32 AM 240 0.40 0.00 1.35 0.00 0.00% - 1 477.93%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
PNC250417P00110000 4/14/2025 3:38 PM 110 0.03 - 0.00 0.00 0.00% 21 26 50.00%
PNC250417P00115000 4/16/2025 3:53 PM 115 0.01 - 0.00 0.00 0.00% 1 17 50.00%
PNC250417P00116000 4/14/2025 9:37 AM 116 0.20 - - 0.00 0.00% - 3 0.00%
PNC250417P00117000 4/11/2025 1:11 PM 117 0.50 - 0.00 0.00 0.00% - 3 50.00%
PNC250417P00119000 4/9/2025 1:21 PM 119 0.80 - 0.00 0.00 0.00% - 1 50.00%
PNC250417P00120000 4/15/2025 10:04 AM 120 0.02 0.00 0.00 0.00 0.00% 10 114 50.00%
PNC250417P00121000 4/9/2025 1:33 PM 121 0.41 0.00 0.00 0.00 0.00% - - 50.00%
PNC250417P00123000 4/14/2025 3:00 PM 123 0.11 - - 0.00 0.00% - 1 0.00%
PNC250417P00124000 4/14/2025 2:25 PM 124 0.01 0.00 0.00 0.00 0.00% 348 350 50.00%
PNC250417P00125000 4/16/2025 3:57 PM 125 0.01 0.00 0.00 0.00 0.00% 10 9 50.00%
PNC250417P00126000 4/11/2025 12:08 PM 126 1.16 0.00 0.00 0.00 0.00% - 6 50.00%
PNC250417P00127000 4/15/2025 9:32 AM 127 0.05 - - 0.00 0.00% - 5 0.00%
PNC250417P00128000 4/15/2025 9:37 AM 128 0.05 0.00 0.00 0.00 0.00% 1 5 50.00%
PNC250417P00130000 4/15/2025 9:36 AM 130 0.05 0.00 0.00 0.00 0.00% 7 87 50.00%
PNC250417P00132000 4/16/2025 3:47 PM 132 0.05 - - 0.00 0.00% - 83 0.00%
PNC250417P00135000 4/15/2025 10:06 AM 135 0.02 - - 0.00 0.00% - 57 0.00%
PNC250417P00136000 4/16/2025 3:36 PM 136 0.05 - - 0.00 0.00% - - 0.00%
PNC250417P00137000 4/15/2025 9:30 AM 137 0.10 - - 0.00 0.00% - 1 0.00%
PNC250417P00138000 4/16/2025 1:32 PM 138 0.05 0.00 0.00 0.00 0.00% 2 698 50.00%
PNC250417P00139000 4/15/2025 3:53 PM 139 0.01 0.00 0.00 0.00 0.00% 15 36 50.00%
PNC250417P00140000 4/16/2025 9:41 AM 140 0.36 0.00 0.00 0.00 0.00% 15 351 50.00%
PNC250417P00141000 4/16/2025 3:53 PM 141 0.10 0.00 0.00 0.00 0.00% 1 51 25.00%
PNC250417P00142000 4/16/2025 3:57 PM 142 0.15 0.00 0.00 0.00 0.00% 2 100 25.00%
PNC250417P00143000 4/16/2025 1:55 PM 143 0.11 0.00 0.00 0.00 0.00% 1 38 25.00%
PNC250417P00144000 4/15/2025 9:31 AM 144 1.10 0.00 0.00 0.00 0.00% 4 37 25.00%
PNC250417P00145000 4/16/2025 2:13 PM 145 0.20 0.00 0.00 0.00 0.00% 15 146 25.00%
PNC250417P00146000 4/16/2025 3:33 PM 146 0.40 0.00 0.00 0.00 0.00% 6 23 25.00%
PNC250417P00147000 4/16/2025 3:26 PM 147 0.77 0.00 0.00 0.00 0.00% 2 96 25.00%
PNC250417P00148000 4/16/2025 3:40 PM 148 0.93 0.00 0.00 0.00 0.00% 14 56 12.50%
PNC250417P00149000 4/15/2025 11:49 AM 149 0.30 0.00 0.00 0.00 0.00% 40 41 12.50%
PNC250417P00150000 4/16/2025 3:52 PM 150 1.15 0.00 0.00 0.00 0.00% 208 217 12.50%
PNC250417P00152500 4/16/2025 3:58 PM 152.5 2.07 0.00 0.00 0.00 0.00% 62 313 1.56%
PNC250417P00155000 4/16/2025 2:59 PM 155 4.20 0.00 0.00 0.00 0.00% 117 252 0.00%
PNC250417P00157500 4/16/2025 3:49 PM 157.5 6.70 0.00 0.00 0.00 0.00% 11 10 0.00%
PNC250417P00160000 4/16/2025 1:30 PM 160 7.40 0.00 0.00 0.00 0.00% 6 55 0.00%
PNC250417P00162500 4/16/2025 3:54 PM 162.5 12.80 0.00 0.00 0.00 0.00% 11 1 0.00%
PNC250417P00165000 4/16/2025 3:54 PM 165 13.90 0.00 0.00 0.00 0.00% 331 28 0.00%
PNC250417P00167500 4/16/2025 3:54 PM 167.5 18.80 0.00 0.00 0.00 0.00% 31 0 0.00%
PNC250417P00170000 4/16/2025 3:54 PM 170 19.90 0.00 0.00 0.00 0.00% 1,027 178 0.00%
PNC250417P00172500 4/16/2025 3:54 PM 172.5 20.10 0.00 0.00 0.00 0.00% 230 0 0.00%
PNC250417P00175000 4/16/2025 3:54 PM 175 23.20 0.00 0.00 0.00 0.00% 1,807 130 0.00%
PNC250417P00177500 4/16/2025 3:54 PM 177.5 28.70 0.00 0.00 0.00 0.00% 250 0 0.00%
PNC250417P00180000 4/16/2025 3:54 PM 180 29.97 0.00 0.00 0.00 0.00% 920 184 0.00%
PNC250417P00182500 4/16/2025 3:54 PM 182.5 30.30 0.00 0.00 0.00 0.00% 65 0 0.00%
PNC250417P00185000 4/16/2025 3:54 PM 185 33.00 0.00 0.00 0.00 0.00% 280 22 0.00%
PNC250417P00190000 4/16/2025 3:54 PM 190 40.60 0.00 0.00 0.00 0.00% 1,061 47 0.00%
PNC250417P00195000 4/16/2025 3:54 PM 195 43.00 0.00 0.00 0.00 0.00% 530 51 0.00%
PNC250417P00200000 4/16/2025 3:54 PM 200 51.30 0.00 0.00 0.00 0.00% 752 22 0.00%
PNC250417P00205000 4/16/2025 3:54 PM 205 52.60 - - 0.00 0.00% - - 0.00%
PNC250417P00210000 4/16/2025 3:54 PM 210 57.60 0.00 0.00 0.00 0.00% 380 1 0.00%
PNC250417P00220000 4/15/2025 10:13 AM 220 62.79 0.00 0.00 0.00 0.00% 16 0 0.00%
PNC250417P00225000 4/16/2025 3:28 PM 225 73.10 - - 0.00 0.00% - - 0.00%
PNC250417P00240000 4/16/2025 3:54 PM 240 87.60 0.00 0.00 0.00 0.00% 28 0 0.00%
PNC250417P00250000 4/16/2025 3:56 PM 250 100.50 - - 0.00 0.00% - - 0.00%
PNC250417P00280000 4/16/2025 3:56 PM 280 127.50 - - 0.00 0.00% - - 0.00%
PNC250417P00290000 4/16/2025 3:56 PM 290 137.40 - - 0.00 0.00% - - 0.00%

Related Tickers

USB U.S. Bancorp
38.12
+0.79%
 
MTB M&T Bank Corporation
160.99
+1.32%
 
TFC Truist Financial Corporation
35.82
-0.51%
 
KEY KeyCorp
14.33
+1.85%
 
CFG Citizens Financial Group, Inc.
35.78
+0.90%
 
FITB Fifth Third Bancorp
33.73
-1.95%
 
HBAN Huntington Bancshares Incorporated
13.73
+3.47%
 
RF Regions Financial Corporation
19.23
+0.31%
 
PNFP Pinnacle Financial Partners, Inc.
96.02
+1.34%
 
FHN First Horizon Corporation
17.32
+0.23%