Stocks Options

LAST PRICE
182.5700
TODAY'S CHANGE (%)
Trending Up1.0800 (0.5951%)

Bid / Lots
179.5500/ 1
Ask / Lots
185.5000/ 4
Open / Previous Close
181.8500 / 181.4900
Day Range
Low 180.6500
High 185.5000
52 Week Range
Low 109.4000
High 185.8400
Volume
1,458,128
below 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 25.219

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

Call Options (expires Friday September 20, 2024)
Put Options (expires Friday September 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
PNCIn the Money	$106.60In the Money	$109.60In 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	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
PNCIn the Money	$101.60In the Money	$104.60In 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	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
PNCIn the Money	$96.60In the Money	$99.60In 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	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
PNCIn the Money	$91.60In the Money	$94.60In 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	---Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	201Out of the Money
PNCIn the Money	$86.60In the Money	$89.30In 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	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	120Out of the Money
PNCIn the Money	$81.60In the Money	$84.30In the Money	$53.30In 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	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	177Out of the Money
PNCIn the Money	$76.10In the Money	$79.80In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	107Out of the Money
PNCIn the Money	$71.10In the Money	$74.80In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	98Out of the Money
PNCIn the Money	$66.10In the Money	$69.80In 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	$0.10Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money
PNCIn the Money	$61.80In the Money	$64.70In the Money	$37.54In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	100Out of the Money
PNCIn the Money	$56.10In the Money	$59.80In the Money	$33.51In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$125.00	PNCOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	2Out of the Money	88Out of the Money
PNCIn the Money	$51.10In the Money	$54.70In the Money	$44.31In the Money	$0.00In the Money	---In the Money	28In the Money	Filter Table By Strike Price of$130.00	PNCOut of the Money	---Out of the Money	$1.30Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	444Out of the Money
PNCIn the Money	$46.10In the Money	$49.50In the Money	$46.23In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$135.00	PNCOut of the Money	---Out of the Money	$1.55Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	301Out of the Money
PNCIn the Money	$41.20In the Money	$44.80In the Money	$40.97In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$140.00	PNCOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	854Out of the Money
PNCIn the Money	$37.10In the Money	$38.90In the Money	$28.77In the Money	$0.00In the Money	---In the Money	106In the Money	Filter Table By Strike Price of$145.00	PNCOut of the Money	---Out of the Money	$1.55Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	778Out of the Money
PNCIn the Money	$33.60In 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$148.00	PNCOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	191Out of the Money
PNCIn the Money	$32.60In the Money	$35.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$149.00	PNCOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money
PNCIn the Money	$32.10In the Money	$33.90In the Money	$27.00In the Money	$0.00In the Money	---In the Money	382In the Money	Filter Table By Strike Price of$150.00	PNCOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	407Out of the Money
PNCIn the Money	$29.10In the Money	$31.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$152.50	PNCOut of the Money	---Out of the Money	$0.65Out of the Money	$0.05Out of the Money	$0.00Out of the Money	4Out of the Money	3Out of the Money
PNCIn the Money	$26.80In the Money	$29.20In the Money	$30.26In the Money	$4.44In the Money	2In the Money	192In the Money	Filter Table By Strike Price of$155.00	PNCOut of the Money	---Out of the Money	$0.30Out of the Money	$0.11Out of the Money	$0.06Out of the Money	10Out of the Money	505Out of the Money
PNCIn the Money	$23.70In the Money	$27.20In the Money	$27.00In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$157.50	PNCOut of the Money	---Out of the Money	$0.40Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
PNCIn the Money	$22.40In the Money	$23.30In the Money	$20.70In the Money	$0.00In the Money	---In the Money	481In the Money	Filter Table By Strike Price of$160.00	PNCOut of the Money	---Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$-0.14Out of the Money	1Out of the Money	1,005Out of the Money
PNCIn the Money	$20.00In the Money	$21.20In the Money	$14.98In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$162.50	PNCOut of the Money	---Out of the Money	$0.10Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
PNCIn the Money	$15.70In the Money	$18.60In the Money	$20.75In the Money	$3.25In the Money	1In the Money	576In the Money	Filter Table By Strike Price of$165.00	PNCOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.11Out of the Money	$0.06Out of the Money	2Out of the Money	435Out of the Money
PNCIn the Money	$13.60In the Money	$16.60In the Money	$9.96In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$167.50	PNCOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	67Out of the Money
PNCIn the Money	$12.40In the Money	$13.20In the Money	$15.00In the Money	$2.00In the Money	4In the Money	598In the Money	Filter Table By Strike Price of$170.00	PNCOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$-0.13Out of the Money	17Out of the Money	863Out of the Money
PNCIn the Money	$9.30In the Money	$11.00In the Money	$9.80In the Money	$0.00In the Money	---In the Money	55In the Money	Filter Table By Strike Price of$172.50	PNCOut of the Money	$0.05Out of the Money	$0.25Out of the Money	$0.45Out of the Money	$0.05Out of the Money	3Out of the Money	335Out of the Money
PNCIn the Money	$7.50In the Money	$8.20In the Money	$8.39In the Money	$1.09In the Money	6In the Money	668In the Money	Filter Table By Strike Price of$175.00	PNCOut of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.20Out of the Money	$-0.35Out of the Money	22Out of the Money	582Out of the Money
PNCIn the Money	$4.00In the Money	$5.90In the Money	$6.10In the Money	$0.52In the Money	39In the Money	522In the Money	Filter Table By Strike Price of$177.50	PNCOut of the Money	$0.25Out of the Money	$0.45Out of the Money	$0.35Out of the Money	$-0.60Out of the Money	341Out of the Money	221Out of the Money
PNCIn the Money	$3.30In the Money	$3.80In the Money	$3.75In the Money	$0.80In the Money	59In the Money	1,100In the Money	Filter Table By Strike Price of$180.00	PNCNear the Money	$0.60Near the Money	$0.95Near the Money	$0.75Near the Money	$-0.99Near the Money	88Near the Money	666Near the Money
PNCUnderlying issue's last price	$1.80Underlying issue's last price	$2.05Underlying issue's last price	$2.05Underlying issue's last price	$0.20Underlying issue's last price	149Underlying issue's last price	341Underlying issue's last price	Filter Table By Strike Price of$182.50Underlying issue's last price	PNCUnderlying issue's last price	$1.45Underlying issue's last price	$1.80Underlying issue's last price	$1.84Underlying issue's last price	$-0.21Underlying issue's last price	65Underlying issue's last price	324Underlying issue's last price
PNCNear the Money	$0.70Near the Money	$1.05Near the Money	$2.15Near the Money	$1.10Near the Money	465Near the Money	559Near the Money	Filter Table By Strike Price of$185.00	PNCIn the Money	$2.90In the Money	$3.30In the Money	$2.23In the Money	$-1.87In the Money	5In the Money	119In the Money
PNCOut of the Money	$0.30Out of the Money	$0.45Out of the Money	$0.50Out of the Money	$-0.05Out of the Money	30Out of the Money	503Out of the Money	Filter Table By Strike Price of$187.50	PNCIn the Money	$4.50In the Money	$7.10In the Money	$5.63In the Money	$0.00In the Money	---In the Money	16In the Money
PNCOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.20Out of the Money	$-0.03Out of the Money	17Out of the Money	779Out of the Money	Filter Table By Strike Price of$190.00	PNCIn the Money	$7.00In the Money	$9.60In the Money	$6.10In 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	$0.10Out of the Money	$0.04Out of the Money	5Out of the Money	36Out of the Money	Filter Table By Strike Price of$192.50	PNCIn the Money	$8.50In the Money	$11.60In the Money	$11.40In the Money	$0.00In the Money	---In the Money	1In the Money
PNCOut of the Money	---Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$-0.12Out of the Money	29Out of the Money	159Out of the Money	Filter Table By Strike Price of$195.00	PNCIn the Money	$11.00In the Money	$13.30In the Money	$16.50In the Money	$0.00In the Money	---In the Money	1In the Money
PNCOut of the Money	---Out of the Money	$0.15Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$197.50	PNCIn the Money	$13.40In the Money	$15.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PNCOut of the Money	---Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	152Out of the Money	Filter Table By Strike Price of$200.00	PNCIn the Money	$15.80In the Money	$18.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PNCOut of the Money	---Out of the Money	$1.50Out 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$202.50	PNCIn the Money	$18.90In the Money	$21.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PNCOut of the Money	---Out of the Money	$1.50Out 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	$20.90In the Money	$22.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PNCOut of the Money	---Out of the Money	$1.30Out 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$207.50	PNCIn the Money	$23.90In 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	$1.30Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$210.00	PNCIn the Money	$25.80In the Money	$28.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PNCOut of the Money	---Out of the Money	$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$215.00	PNCIn the Money	$30.80In the Money	$32.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PNCOut of the Money	---Out of the Money	$1.30Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$220.00	PNCIn the Money	$35.80In the Money	$38.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PNCOut of the Money	---Out of the Money	$1.60Out 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	$40.90In the Money	$43.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PNCOut of the Money	---Out of the Money	$1.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money	Filter Table By Strike Price of$230.00	PNCIn the Money	$45.40In the Money	$48.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PNCOut of the Money	---Out of the Money	$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$240.00	PNCIn the Money	$55.80In the Money	$58.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PNCOut of the Money	---Out of the Money	$1.30Out 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	$65.80In the Money	$68.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PNCOut of the Money	---Out of the Money	$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$260.00	PNCIn the Money	$75.80In the Money	$78.50In 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 September 20, 2024)

Put Options (expires Friday September 20, 2024)