Stocks Options

LAST PRICE
154.0750
TODAY'S CHANGE (%)
Trending Up2.9150 (1.9284%)

Bid / Lots
154.0300/ 2
Ask / Lots
154.1200/ 4
Open / Previous Close
152.5100 / 151.1600
Day Range
Low 151.6400
High 154.3100
52 Week Range
Low 109.4000
High 162.2400
Volume
1,003,400
above average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 25.946

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday May 31, 2024)
Put Options (expires Friday May 31, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
PNCIn the Money	$77.20In the Money	$79.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$75.00	PNCOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PNCIn the Money	$72.20In the Money	$74.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$80.00	PNCOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PNCIn the Money	$67.20In the Money	$69.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$85.00	PNCOut of the Money	$0.00Out of the Money	$2.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PNCIn the Money	$62.20In the Money	$64.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$90.00	PNCOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PNCIn the Money	$57.20In the Money	$59.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$95.00	PNCOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PNCIn the Money	$52.10In the Money	$54.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$100.00	PNCOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PNCIn the Money	$47.20In the Money	$49.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$105.00	PNCOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
PNCIn the Money	$42.20In the Money	$44.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$110.00	PNCOut of the Money	$0.00Out of the Money	$2.10Out of the Money	$0.39Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
PNCIn the Money	$37.10In the Money	$39.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$115.00	PNCOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PNCIn the Money	$32.20In the Money	$34.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$120.00	PNCOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PNCIn the Money	$27.20In the Money	$29.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$125.00	PNCOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
PNCIn the Money	$22.50In the Money	$25.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$130.00	PNCOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
PNCIn the Money	$20.60In the Money	$22.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$132.00	PNCOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PNCIn the Money	$20.00In the Money	$21.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$133.00	PNCOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PNCIn the Money	$18.80In the Money	$20.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$134.00	PNCOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PNCIn the Money	$17.20In the Money	$20.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$135.00	PNCOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
PNCIn the Money	$17.20In the Money	$18.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$136.00	PNCOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
PNCIn the Money	$15.60In the Money	$18.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$137.00	PNCOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
PNCIn the Money	$14.90In the Money	$16.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$138.00	PNCOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
PNCIn the Money	$13.60In the Money	$15.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$139.00	PNCOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
PNCIn the Money	$12.60In the Money	$14.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$140.00	PNCOut of the Money	$0.00Out of the Money	$1.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1,289Out of the Money
PNCIn the Money	$12.00In the Money	$14.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$141.00	PNCOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
PNCIn the Money	$10.00In the Money	$12.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$142.00	PNCOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
PNCIn the Money	$9.70In the Money	$11.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$143.00	PNCOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PNCIn the Money	$8.60In the Money	$10.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$144.00	PNCOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
PNCIn the Money	$8.80In the Money	$9.80In the Money	$9.10In the Money	$-1.48In the Money	8In the Money	13In the Money	Filter Table By Strike Price of$145.00	PNCOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money
PNCIn the Money	$6.50In the Money	$8.90In the Money	$5.90In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$146.00	PNCOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
PNCIn the Money	$6.70In the Money	$8.30In the Money	$7.05In the Money	$3.65In the Money	1In the Money	4In the Money	Filter Table By Strike Price of$147.00	PNCOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.47Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
PNCIn the Money	$4.80In the Money	$6.70In the Money	$3.99In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$148.00	PNCOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$-0.43Out of the Money	5Out of the Money	116Out of the Money
PNCIn the Money	$4.70In the Money	$5.80In the Money	$2.15In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$149.00	PNCOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$-0.70Out of the Money	5Out of the Money	1,288Out of the Money
PNCIn the Money	$4.00In the Money	$5.00In the Money	$4.00In the Money	$1.80In the Money	27In the Money	92In the Money	Filter Table By Strike Price of$150.00	PNCOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$-0.52Out of the Money	473Out of the Money	182Out of the Money
PNCUnderlying issue's last price	$1.90Underlying issue's last price	$2.20Underlying issue's last price	$1.72Underlying issue's last price	$0.87Underlying issue's last price	31Underlying issue's last price	136Underlying issue's last price	Filter Table By Strike Price of$152.50Underlying issue's last price	PNCUnderlying issue's last price	$0.35Underlying issue's last price	$0.50Underlying issue's last price	$0.54Underlying issue's last price	$-1.21Underlying issue's last price	61Underlying issue's last price	536Underlying issue's last price
PNCNear the Money	$0.60Near the Money	$0.70Near the Money	$0.55Near the Money	$0.40Near the Money	164Near the Money	459Near the Money	Filter Table By Strike Price of$155.00	PNCIn the Money	$1.45In the Money	$1.60In the Money	$1.70In the Money	$-3.43In the Money	89In the Money	85In the Money
PNCOut of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.08Out of the Money	$-0.02Out of the Money	2Out of the Money	327Out of the Money	Filter Table By Strike Price of$157.50	PNCIn the Money	$3.20In the Money	$3.80In the Money	$5.27In the Money	$0.00In the Money	---In the Money	36In the Money
PNCOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	3Out of the Money	490Out of the Money	Filter Table By Strike Price of$160.00	PNCIn the Money	$5.60In the Money	$7.30In the Money	$7.05In the Money	$-3.30In the Money	9In the Money	42In the Money
PNCOut of the Money	$0.00Out of the Money	$0.25Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	82Out of the Money	Filter Table By Strike Price of$162.50	PNCIn the Money	$7.70In the Money	$10.40In the Money	$11.00In the Money	$0.00In the Money	---In the Money	8In the Money
PNCOut of the Money	$0.00Out of the Money	$1.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	119Out of the Money	Filter Table By Strike Price of$165.00	PNCIn the Money	$10.10In the Money	$12.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PNCOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$0.04Out of the Money	1Out of the Money	17Out of the Money	Filter Table By Strike Price of$167.50	PNCIn the Money	$12.10In the Money	$15.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PNCOut of the Money	$0.00Out of the Money	$1.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	74Out of the Money	Filter Table By Strike Price of$170.00	PNCIn the Money	$15.10In the Money	$17.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PNCOut of the Money	$0.00Out of the Money	$1.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$172.50	PNCIn the Money	$17.40In the Money	$20.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PNCOut of the Money	$0.00Out of the Money	$1.20Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$175.00	PNCIn the Money	$20.40In the Money	$22.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PNCOut of the Money	$0.00Out of the Money	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$177.50	PNCIn the Money	$23.10In the Money	$25.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PNCOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$180.00	PNCIn the Money	$25.00In the Money	$27.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PNCOut of the Money	$0.00Out of the Money	$2.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$182.50	PNCIn the Money	$27.90In the Money	$30.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PNCOut of the Money	$0.00Out of the Money	$2.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$185.00	PNCIn the Money	$30.40In the Money	$32.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PNCOut of the Money	$0.00Out of the Money	$1.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$190.00	PNCIn the Money	$35.40In the Money	$37.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PNCOut of the Money	$0.00Out of the Money	$2.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$195.00	PNCIn the Money	$40.30In the Money	$42.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PNCOut of the Money	$0.00Out of the Money	$2.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$200.00	PNCIn the Money	$45.00In the Money	$47.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PNCOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$205.00	PNCIn the Money	$50.40In the Money	$52.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PNCOut of the Money	$0.00Out of the Money	$2.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$210.00	PNCIn the Money	$55.40In the Money	$57.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PNCOut of the Money	$0.00Out of the Money	$1.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$215.00	PNCIn the Money	$60.40In the Money	$62.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PNCOut of the Money	$0.00Out of the Money	$1.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$220.00	PNCIn the Money	$65.40In the Money	$67.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PNCOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$225.00	PNCIn the Money	$70.40In the Money	$72.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PNCOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$230.00	PNCIn the Money	$75.40In the Money	$77.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

PNC Financial Services Group Inc
NYSE:PNCUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday May 31, 2024)

Put Options (expires Friday May 31, 2024)