Log in

PNC Financial Services Group Options Chain and Prices (NYSE:PNC)

$152.46
+0.26 (+0.17 %)
(As of 11/12/2019 06:00 AM ET)
Today's Range
$151.38
Now: $152.46
$153.23
50-Day Range
$135.11
MA: $143.80
$153.44
52-Week Range
$108.45
Now: $152.46
$154.75
Volume1.35 million shs
Average Volume2.01 million shs
Market Capitalization$67.88 billion
P/E Ratio14.24
Dividend Yield3.02%
Beta1.14

Options Chain

PNC Financial Services Group (NYSE:PNC) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
11/15/2019$175.00$0.015Call000.515642 (+0.116423)0.005779
11/15/2019$172.50$0.020Call000.48376 (+0.061665)0.007952
11/15/2019$170.00$0.025Call000.445576 (+0.068232)0.010474
11/15/2019$167.50$0.020Call000.381549 (+0.04501)0.009831
11/15/2019$165.00$0.025Call000.337803 (+0.045615)0.013399
11/15/2019$162.50$0.020Call000.272443 (+0.027685)0.013276
11/15/2019$160.00$0.020Call05270.214465 (+0.042147)0.016422
11/15/2019$157.50$0.035Call2206 (+151)0.168102 (+0.009055)0.03339
11/15/2019$155.00$0.310Call49292 (+64)0.180766 (+0.018947)0.195468
11/15/2019$152.50$1.230Call22341 (+107)0.194996 (+0.023108)0.501074
11/15/2019$150.00$2.955Call22395 (-2)0.218023 (+0.027016)0.766972
11/15/2019$149.00$3.800Call0120 (+1)0.229106 (+0.037774)0.834891
11/15/2019$148.00$4.675Call01870.233779 (+0.036426)0.890625
11/15/2019$147.00$5.575Call0890.228928 (+0.005971)0.938013
11/15/2019$146.00$6.625Call0760.28712 (+0.085682)0.927731
11/15/2019$145.00$7.575Call251,325 (+1)0.294612 (+0.078293)0.950078
11/15/2019$144.00$8.750Call0110.411704 (+0.200479)0.911279
11/15/2019$143.00$9.875Call0140.496015 (+0.23097)0.896474
11/15/2019$142.00$10.600Call080.407965 (+0.133932)0.954307
11/15/2019$141.00$12.000Call0840.618593 (+0.321459)0.892652
11/15/2019$140.00$12.600Call181,107 (-4)0.4730360.959828
11/15/2019$139.00$13.950Call0120.681237 (+0.391121)0.908773
11/15/2019$138.00$15.125Call000.7851790.895215
11/15/2019$137.00$16.300Call000.8859510.885007
11/15/2019$136.00$17.400Call000.961648 (+0.512095)0.882246
11/15/2019$135.00$17.500Call03110.499528 (+0.127621)0.990717
11/15/2019$134.00$19.400Call001.0521 (+0.445942)0.890253
11/15/2019$133.00$20.350Call001.0747 (+0.479507)0.898131
11/15/2019$132.00$21.300Call001.097730.905302
11/15/2019$131.00$22.350Call001.16334 (+0.477547)0.904474
11/15/2019$130.00$23.075Call0191.09424 (+0.497136)0.926398
11/15/2019$129.00$24.375Call001.260170.908797
11/15/2019$125.00$28.425Call021.45709 (+0.735012)0.916037
11/15/2019$120.00$33.375Call001.66023 (+0.810303)0.928543
11/15/2019$115.00$38.550Call011.97327 (+1.10398)0.929059
11/15/2019$110.00$43.075Call001.943540.956054
11/15/2019$105.00$47.950Call002.074170.966123
11/15/2019$100.00$52.775Call002.149880.976532
11/15/2019$95.00$57.750Call002.330750.980354
11/15/2019$90.00$62.875Call002.758550.975582
11/15/2019$85.00$67.975Call003.116770.974657
11/15/2019$80.00$73.100Call003.501540.973983
11/15/2019$75.00$77.975Call003.661580.979459
11/15/2019$175.00$23.050Put000.921577 (+0.31741)-0.91967
11/15/2019$172.50$21.075Put001.02003 (+0.361975)-0.867236
11/15/2019$170.00$18.475Put000.909268 (+0.426852)-0.866156
11/15/2019$167.50$16.075Put000.850668 (+0.228163)-0.846948
11/15/2019$165.00$13.475Put000.731284 (+0.310946)-0.84176
11/15/2019$162.50$11.000Put000.638972 (+0.18248)-0.821174
11/15/2019$160.00$8.200Put010.469907 (+0.200847)-0.831041
11/15/2019$157.50$5.700Put06 (-2)0.368623 (+0.2192)-0.794911
11/15/2019$155.00$2.870Put12010.18759 (+0.019169)-0.797016
11/15/2019$152.50$1.265Put18114 (+20)0.197683 (+0.025604)-0.499346
11/15/2019$150.00$0.475Put10182 (+2)0.218518 (+0.030592)-0.231054
11/15/2019$149.00$0.345Put371 (+10)0.23314 (+0.033871)-0.169344
11/15/2019$148.00$0.240Put9169 (+2)0.24815 (+0.043171)-0.120686
11/15/2019$147.00$0.165Put10720.258214 (+0.042124)-0.084988
11/15/2019$146.00$0.120Put0148 (+20)0.275401 (+0.050718)-0.061621
11/15/2019$145.00$0.090Put13610.289062 (+0.048532)-0.046057
11/15/2019$144.00$0.070Put01670.308214 (+0.059703)-0.034977
11/15/2019$143.00$0.055Put076 (-1)0.326964 (+0.065953)-0.027108
11/15/2019$142.00$0.035Put01110.330089 (+0.051109)-0.017999
11/15/2019$141.00$0.050Put0280.376964 (+0.112046)-0.021648
11/15/2019$140.00$0.035Put01750.387004 (+0.100105)-0.01557
11/15/2019$139.00$0.030Put1150.408279 (+0.104009)-0.012721
11/15/2019$138.00$0.020Put0100.408279 (+0.068071)-0.008426
11/15/2019$137.00$0.050Put000.492879 (+0.110484)-0.016927
11/15/2019$136.00$0.030Put050.494442 (+0.099547)-0.010892
11/15/2019$135.00$0.020Put27560.488376 (+0.080102)-0.007365
11/15/2019$134.00$0.020Put0120.513192 (+0.104234)-0.006864
11/15/2019$133.00$0.025Put000.559031 (+0.140706)-0.008224
11/15/2019$132.00$0.025Put000.582716 (+0.146163)-0.007612
11/15/2019$131.00$0.025Put000.612338 (+0.155688)-0.007493
11/15/2019$130.00$0.015Put04360.608144 (+0.129791)-0.004746
11/15/2019$129.00$0.020Put000.649838 (+0.149438)-0.005658
11/15/2019$125.00$0.040Put03250.828425 (+0.255098)-0.008787
11/15/2019$120.00$0.040Put05590.972073 (+0.305386)-0.007397
11/15/2019$115.00$0.065Put01711.20745 (+0.434259)-0.009466
11/15/2019$110.00$0.065Put06551.37097-0.00844
11/15/2019$105.00$0.010Put04341.26943 (+0.319717)-0.001677
11/15/2019$100.00$0.010Put02151.427 (+0.363983)-0.001527
11/15/2019$95.00$0.035Put0351.79113-0.00365
11/15/2019$90.00$0.035Put0231.98373 (+0.749089)-0.00329
11/15/2019$85.00$0.035Put0362.19336 (+0.697756)-0.003085
11/15/2019$80.00$0.035Put002.3942-0.002713
11/15/2019$75.00$0.035Put022.61605-0.002522
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 11/12/2019 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel