NYSE - Delayed Quote USD
The PNC Financial Services Group, Inc. (PNC)
178.74
+0.11
+(0.06%)
At close: 4:00:02 PM EDT
178.74
0.00
(0.00%)
After hours: 4:28:01 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC250613C00145000 | 6/9/2025 12:47 PM | 145 | 34.66 | 32.20 | 36.10 | 2.81 | 8.82% | 7 | 7 | 107.81% |
| PNC250613C00155000 | 6/4/2025 9:34 AM | 155 | 21.95 | 22.20 | 26.00 | 0.00 | 0.00% | - | 2 | 76.81% |
| PNC250613C00157500 | 6/5/2025 11:40 AM | 157.5 | 16.92 | 19.70 | 23.50 | 0.00 | 0.00% | - | 2 | 69.82% |
| PNC250613C00160000 | 6/5/2025 1:04 PM | 160 | 14.88 | 17.30 | 21.00 | 0.00 | 0.00% | 1 | 3 | 64.75% |
| PNC250613C00162500 | 6/6/2025 11:47 AM | 162.5 | 15.36 | 14.80 | 18.50 | 0.00 | 0.00% | 2 | 8 | 57.62% |
| PNC250613C00165000 | 6/6/2025 2:06 PM | 165 | 12.75 | 13.50 | 16.00 | 0.00 | 0.00% | 13 | 16 | 65.53% |
| PNC250613C00167500 | 6/6/2025 2:59 PM | 167.5 | 11.03 | 10.20 | 13.60 | 0.00 | 0.00% | 1 | 7 | 80.32% |
| PNC250613C00170000 | 6/6/2025 3:19 PM | 170 | 8.90 | 8.40 | 9.20 | 0.00 | 0.00% | 3 | 51 | 36.96% |
| PNC250613C00172500 | 6/9/2025 12:07 PM | 172.5 | 7.00 | 5.90 | 7.20 | 3.40 | 94.44% | 1 | 3 | 38.33% |
| PNC250613C00175000 | 6/9/2025 9:39 AM | 175 | 5.38 | 4.10 | 5.00 | 1.80 | 50.28% | 10 | 35 | 33.08% |
| PNC250613C00177500 | 6/6/2025 3:56 PM | 177.5 | 2.75 | 2.65 | 3.20 | 0.00 | 0.00% | 24 | 38 | 30.45% |
| PNC250613C00180000 | 6/9/2025 3:55 PM | 180 | 1.55 | 1.35 | 1.75 | 0.20 | 14.81% | 23 | 128 | 27.76% |
| PNC250613C00182500 | 6/9/2025 3:33 PM | 182.5 | 0.59 | 0.15 | 0.85 | -0.02 | -3.28% | 26 | 74 | 26.66% |
| PNC250613C00185000 | 6/9/2025 1:58 PM | 185 | 0.30 | 0.15 | 0.35 | 0.05 | 20.00% | 12 | 20 | 25.83% |
| PNC250613C00187500 | 5/30/2025 3:01 PM | 187.5 | 0.43 | 0.00 | 0.20 | 0.00 | 0.00% | 2 | 2 | 28.22% |
| PNC250613C00190000 | 6/6/2025 11:29 AM | 190 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00% | 20 | 28 | 26.27% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PNC250613P00150000 | 6/3/2025 2:10 PM | 150 | 0.15 | 0.00 | 0.25 | 0.00 | 0.00% | - | 84 | 75.20% |
| PNC250613P00155000 | 5/23/2025 11:55 AM | 155 | 0.60 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 17 | 55.08% |
| PNC250613P00160000 | 5/22/2025 12:31 PM | 160 | 0.80 | 0.00 | 0.20 | 0.00 | 0.00% | 2 | 2 | 55.57% |
| PNC250613P00162500 | 6/6/2025 2:28 PM | 162.5 | 0.05 | 0.00 | 0.10 | -0.04 | -44.44% | 1 | 34 | 43.26% |
| PNC250613P00165000 | 6/4/2025 2:56 PM | 165 | 0.50 | 0.00 | 0.20 | 0.00 | 0.00% | 10 | 23 | 42.77% |
| PNC250613P00167500 | 6/9/2025 2:56 PM | 167.5 | 0.06 | 0.05 | 0.20 | -0.09 | -60.00% | 7 | 61 | 36.23% |
| PNC250613P00170000 | 6/9/2025 3:52 PM | 170 | 0.10 | 0.10 | 0.25 | -0.70 | -87.50% | 542 | 544 | 31.25% |
| PNC250613P00172500 | 6/9/2025 3:52 PM | 172.5 | 0.33 | 0.25 | 0.75 | -1.32 | -80.00% | 275 | 20 | 34.72% |
| PNC250613P00175000 | 6/9/2025 3:52 PM | 175 | 0.64 | 0.60 | 0.90 | -1.93 | -75.10% | 271 | 21 | 27.88% |
| PNC250613P00177500 | 6/9/2025 3:53 PM | 177.5 | 1.30 | 1.25 | 1.80 | -0.75 | -36.59% | 24 | 8 | 28.49% |
| PNC250613P00180000 | 6/9/2025 3:44 PM | 180 | 2.40 | 2.40 | 2.85 | -1.10 | -31.43% | 3 | 9 | 25.81% |
Related Tickers
USB U.S. Bancorp
44.87
+0.22%
TFC Truist Financial Corporation
40.45
-0.52%
MTB M&T Bank Corporation
184.29
+0.08%
FITB Fifth Third Bancorp
39.58
+0.43%
KEY KeyCorp
16.28
-0.31%
CFG Citizens Financial Group, Inc.
41.35
-0.05%
CMA Comerica Incorporated
58.56
-0.15%
HBAN Huntington Bancshares Incorporated
16.23
+0.06%
RF Regions Financial Corporation
22.09
+0.18%
ZION Zions Bancorporation, National Association
49.30
+0.04%