Stocks Options

LAST PRICE
207.6800
TODAY'S CHANGE (%)
Trending Down-0.2800 (-0.1346%)

Bid / Lots
207.7000/ 1
Ask / Lots
218.0000/ 1
Open / Previous Close
208.1200 / 207.9600
Day Range
Low 206.4000
High 210.0400
52 Week Range
Low 126.4100
High 214.1900
Volume
2,511,633
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 24.921

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

Call Options (expires Friday November 22, 2024)
Put Options (expires Friday November 22, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
PNCIn the Money	$111.00In the Money	$114.00In 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	---Out of the Money	$0.75Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
PNCIn the Money	$105.90In the Money	$109.00In 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	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PNCIn the Money	$100.80In the Money	$104.00In 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	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PNCIn the Money	$96.00In the Money	$98.70In 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	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PNCIn the Money	$90.70In the Money	$94.00In 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	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PNCIn the Money	$86.10In the Money	$89.00In 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	---Out of the Money	$0.75Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
PNCIn the Money	$80.70In the Money	$84.00In 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	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PNCIn the Money	$76.00In the Money	$79.00In 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	---Out of the Money	$0.75Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
PNCIn the Money	$71.20In the Money	$74.00In 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	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PNCIn the Money	$66.00In the Money	$69.00In 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	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PNCIn the Money	$61.10In the Money	$63.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$145.00	PNCOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PNCIn the Money	$56.20In the Money	$59.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$150.00	PNCOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money
PNCIn the Money	$51.10In the Money	$53.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$155.00	PNCOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PNCIn the Money	$46.10In the Money	$48.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$160.00	PNCOut of the Money	---Out of the Money	$0.75Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
PNCIn the Money	$41.20In the Money	$43.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$165.00	PNCOut of the Money	---Out of the Money	$0.75Out of the Money	$0.53Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
PNCIn the Money	$38.70In the Money	$41.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$167.50	PNCOut of the Money	---Out of the Money	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PNCIn the Money	$36.50In the Money	$38.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$170.00	PNCOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.10Out of the Money	6Out of the Money	16Out of the Money
PNCIn the Money	$33.40In the Money	$36.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$172.50	PNCOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PNCIn the Money	$31.60In the Money	$33.80In the Money	$14.85In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$175.00	PNCOut of the Money	---Out of the Money	$0.75Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
PNCIn the Money	$29.10In the Money	$31.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$177.50	PNCOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PNCIn the Money	$26.40In the Money	$28.50In the Money	$30.10In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$180.00	PNCOut of the Money	---Out of the Money	$0.30Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
PNCIn the Money	$23.90In the Money	$26.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$182.50	PNCOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PNCIn the Money	$21.40In the Money	$23.20In the Money	$22.50In the Money	$3.50In the Money	5In the Money	10In the Money	Filter Table By Strike Price of$185.00	PNCOut of the Money	---Out of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
PNCIn the Money	$18.40In the Money	$21.20In the Money	$5.77In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$187.50	PNCOut of the Money	---Out of the Money	$0.15Out of the Money	$0.08Out of the Money	$0.08Out of the Money	30Out of the Money	---Out of the Money
PNCIn the Money	$16.30In the Money	$18.80In the Money	$21.00In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$190.00	PNCOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$-0.60Out of the Money	1Out of the Money	27Out of the Money
PNCIn the Money	$14.20In the Money	$15.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$192.50	PNCOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.20Out of the Money	$-0.48Out of the Money	10Out of the Money	10Out of the Money
PNCIn the Money	$11.40In the Money	$14.40In the Money	$17.00In the Money	$0.00In the Money	---In the Money	24In the Money	Filter Table By Strike Price of$195.00	PNCOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.15Out of the Money	$0.03Out of the Money	134Out of the Money	215Out of the Money
PNCIn the Money	$8.70In the Money	$11.20In the Money	$12.35In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$197.50	PNCOut of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
PNCIn the Money	$7.80In the Money	$8.50In the Money	$10.85In the Money	$0.00In the Money	---In the Money	25In the Money	Filter Table By Strike Price of$200.00	PNCOut of the Money	$0.30Out of the Money	$0.45Out of the Money	$0.45Out of the Money	$-1.50Out of the Money	1Out of the Money	4Out of the Money
PNCIn the Money	$5.50In the Money	$6.30In the Money	$8.95In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$202.50	PNCOut of the Money	$0.60Out of the Money	$0.80Out of the Money	$0.80Out of the Money	$0.03Out of the Money	290Out of the Money	215Out of the Money
PNCIn the Money	$4.00In the Money	$4.40In the Money	$2.80In the Money	$0.00In the Money	---In the Money	424In the Money	Filter Table By Strike Price of$205.00	PNCNear the Money	$1.20Near the Money	$1.50Near the Money	$1.50Near the Money	$-0.01Near the Money	22Near the Money	25Near the Money
PNCUnderlying issue's last price	$2.55Underlying issue's last price	$2.80Underlying issue's last price	$4.18Underlying issue's last price	$0.65Underlying issue's last price	1Underlying issue's last price	114Underlying issue's last price	Filter Table By Strike Price of$207.50Underlying issue's last price	PNCUnderlying issue's last price	$2.20Underlying issue's last price	$2.50Underlying issue's last price	$2.61Underlying issue's last price	$0.35Underlying issue's last price	5Underlying issue's last price	36Underlying issue's last price
PNCNear the Money	$1.45Near the Money	$1.60Near the Money	$1.30Near the Money	$-0.74Near the Money	12Near the Money	39Near the Money	Filter Table By Strike Price of$210.00	PNCIn the Money	$3.60In the Money	$3.90In the Money	$3.66In the Money	$-0.14In the Money	10In the Money	71In the Money
PNCOut of the Money	$0.75Out of the Money	$0.95Out of the Money	$0.85Out of the Money	$-0.90Out of the Money	11Out of the Money	54Out of the Money	Filter Table By Strike Price of$212.50	PNCIn the Money	$5.20In the Money	$6.10In the Money	$5.75In the Money	$0.00In the Money	---In the Money	17In the Money
PNCOut of the Money	$0.30Out of the Money	$0.50Out of the Money	$0.38Out of the Money	$-0.25Out of the Money	23Out of the Money	195Out of the Money	Filter Table By Strike Price of$215.00	PNCIn the Money	$6.20In the Money	$8.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PNCOut of the Money	$0.05Out of the Money	$0.30Out of the Money	$0.15Out of the Money	$-0.20Out of the Money	121Out of the Money	200Out of the Money	Filter Table By Strike Price of$217.50	PNCIn the Money	$9.50In the Money	$11.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PNCOut of the Money	---Out of the Money	$0.20Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$220.00	PNCIn the Money	$11.10In the Money	$14.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PNCOut of the Money	---Out 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	Filter Table By Strike Price of$222.50	PNCIn the Money	$13.60In the Money	$16.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PNCOut of the Money	---Out of the Money	$0.15Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$225.00	PNCIn the Money	$16.40In the Money	$19.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PNCOut of the Money	---Out of the Money	$0.35Out 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$227.50	PNCIn the Money	$19.30In the Money	$21.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PNCOut of the Money	---Out of the Money	$0.55Out 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	$21.40In the Money	$24.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PNCOut of the Money	---Out of the Money	$0.75Out 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$232.50	PNCIn the Money	$24.30In the Money	$26.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PNCOut of the Money	---Out of the Money	$0.75Out 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$235.00	PNCIn the Money	$26.50In the Money	$29.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PNCOut of the Money	---Out of the Money	$0.75Out 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$240.00	PNCIn the Money	$31.10In the Money	$34.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PNCOut of the Money	---Out of the Money	$0.75Out 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$245.00	PNCIn the Money	$36.30In the Money	$39.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PNCOut of the Money	---Out of the Money	$0.75Out 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$250.00	PNCIn the Money	$41.10In the Money	$44.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PNCOut of the Money	---Out of the Money	$0.75Out 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$255.00	PNCIn the Money	$46.50In the Money	$48.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PNCOut of the Money	---Out of the Money	$0.75Out 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$260.00	PNCIn the Money	$51.50In the Money	$53.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PNCOut of the Money	---Out of the Money	$0.75Out 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$265.00	PNCIn the Money	$56.30In the Money	$59.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PNCOut of the Money	---Out 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	Filter Table By Strike Price of$270.00	PNCIn the Money	$61.20In the Money	$64.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PNCOut of the Money	---Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	144Out of the Money	Filter Table By Strike Price of$275.00	PNCIn the Money	$66.70In the Money	$69.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PNCOut of the Money	---Out of the Money	$0.75Out 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$280.00	PNCIn the Money	$71.20In the Money	$74.40In 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 November 22, 2024)

Put Options (expires Friday November 22, 2024)