Option Chain for PNC Financial Services Group Inc. (The) (PNC) 

$ 105.42   5.92 (+5.95%) Volume: 4.33m 6:30 PM EDT Apr 9, 2020
After Hours:  $ 105.45   0.03 (+0.03%) Volume: 158.43k 7:19 PM EDT Apr 9, 2020
Option Filter:        Type:        Help
Apr 20  |  May 20  |  Aug 20  |  Nov 20  |  Jan 21  |  Jan 22  |  Near Term  |  All
Calls Last Chg Volume Open Int Root Strike Puts Last Chg Volume Open Int
Apr 3, 2020 0.58   0 30 PNC 95.00 Apr 3, 2020 6.23   0 0
Apr 3, 2020 0.42   0 56 PNC 96.00 Apr 3, 2020 2.00   0 0
Apr 3, 2020 3.65   0 7 PNC 96.50 Apr 3, 2020     0 0
Apr 3, 2020 0.86   0 55 PNC 97.00 Apr 3, 2020 7.17   0 0
Apr 3, 2020 0.10   0 16 PNC 97.50 Apr 3, 2020 6.52   0 0
Apr 3, 2020 0.20   0 54 PNC 98.00 Apr 3, 2020     0 0
Apr 3, 2020 8.00   0 10 PNC 98.50 Apr 3, 2020 8.46   0 0
Apr 3, 2020 5.31   0 25 PNC 99.00 Apr 3, 2020 10.00   0 0
Apr 3, 2020 1.00   0 82 PNC 100.00 Apr 3, 2020 15.50   0 0
Apr 3, 2020 0.25   0 30 PNC 101.00 Apr 3, 2020 5.55   0 0
Apr 3, 2020 0.50   0 26 PNC 102.00 Apr 3, 2020     0 0
Apr 3, 2020 2.14   0 26 PNC 103.00 Apr 3, 2020     0 0
Apr 3, 2020 3.64   0 2 PNC 104.00 Apr 3, 2020     0 0
Apr 3, 2020 0.02   0 31 PNC 105.00 Apr 3, 2020 9.86   0 0
Apr 3, 2020 1.00   0 8 PNC 106.00 Apr 3, 2020     0 0
Apr 3, 2020 1.00   0 2 PNC 107.00 Apr 3, 2020     0 0
Apr 3, 2020 0.37   0 1 PNC 108.00 Apr 3, 2020 27.60   0 0
Apr 3, 2020 0.70   0 6 PNC 109.00 Apr 3, 2020 16.90   0 0
Apr 3, 2020 0.10   0 38 PNC 110.00 Apr 3, 2020 12.72   0 0
Apr 3, 2020     0 0 PNC 111.00 Apr 3, 2020     0 0
Apr 3, 2020     0 0 PNC 112.00 Apr 3, 2020     0 0
Apr 3, 2020     0 0 PNC 113.00 Apr 3, 2020     0 0
Apr 3, 2020 2.38   0 8 PNC 114.00 Apr 3, 2020     0 0
Apr 3, 2020 0.10   0 8 PNC 115.00 Apr 3, 2020 15.55   0 0
Apr 9, 2020 10.68 8.43 12 35 PNC 95.00 Apr 9, 2020 0.20 -0.10 8 90
Apr 9, 2020 1.00   0 59 PNC 96.00 Apr 9, 2020 0.03 -1.67 10 43
Apr 9, 2020 7.55 4.91 1 21 PNC 96.50 Apr 9, 2020 1.13 -0.92 2 3
Apr 9, 2020 7.30 4.64 2 20 PNC 97.00 Apr 9, 2020 1.16 0.50 1 4
Apr 9, 2020 0.65   0 2 PNC 97.50 Apr 9, 2020 0.03 -0.70 6 7
Apr 9, 2020 6.01 4.19 9 28 PNC 98.00 Apr 9, 2020 0.99 - 3 12
Apr 9, 2020 7.40 6.24 14 30 PNC 98.50 Apr 9, 2020 0.83 -1.09 9 17
Apr 9, 2020 6.50 5.55 28 31 PNC 99.00 Apr 9, 2020 0.26 -11.40 8 19
Apr 9, 2020 6.15 4.92 23 27 PNC 100.00 Apr 9, 2020 0.17 -2.70 2 39
Apr 9, 2020 4.80 4.40 3 120 PNC 101.00 Apr 9, 2020     0 0
Apr 9, 2020 3.34 2.67 2 12 PNC 102.00 Apr 9, 2020 0.12 -6.49 39 1
Apr 9, 2020 2.34 2.08 4 25 PNC 103.00 Apr 9, 2020 0.25 -7.10 7 1
Apr 9, 2020 2.20 -2.00 2 1 PNC 104.00 Apr 9, 2020 0.40 -7.45 7 1
Apr 9, 2020 0.45 0.30 266 34 PNC 105.00 Apr 9, 2020 0.50 -12.87 6 10
Apr 9, 2020 0.10 -0.01 353 7 PNC 106.00 Apr 9, 2020     0 0
Apr 9, 2020 0.40 0.25 20 2 PNC 107.00 Apr 9, 2020     0 0
Apr 9, 2020     0 0 PNC 108.00 Apr 9, 2020     0 0
Apr 9, 2020     0 0 PNC 109.00 Apr 9, 2020     0 0
Apr 9, 2020 0.03   0 13 PNC 110.00 Apr 9, 2020 17.35   0 0
Apr 9, 2020     0 0 PNC 111.00 Apr 9, 2020     0 0
Apr 9, 2020     0 0 PNC 112.00 Apr 9, 2020     0 0
Apr 9, 2020     0 0 PNC 113.00 Apr 9, 2020     0 0
Apr 9, 2020     0 0 PNC 114.00 Apr 9, 2020 8.30 -13.25 2 2
Apr 9, 2020 0.03   0 22 PNC 115.00 Apr 9, 2020     0 0
Apr 17, 2020 10.00 4.50 5 50 PNC 95.00 Apr 17, 2020 2.00 -1.50 6 31
Apr 17, 2020 5.25   0 17 PNC 96.00 Apr 17, 2020 3.35   0 38
Apr 17, 2020 8.05   0 0 PNC 96.50 Apr 17, 2020 4.15   0 15
Apr 17, 2020 8.19 4.80 10 10 PNC 97.00 Apr 17, 2020 2.30 -1.43 22 52
Apr 17, 2020 5.03   0 0 PNC 97.50 Apr 17, 2020     0 0
Apr 17, 2020 7.47 3.67 3 19 PNC 98.00 Apr 17, 2020 2.90 -1.20 2 23
Apr 17, 2020 3.60   0 4 PNC 98.50 Apr 17, 2020     0 0
Apr 17, 2020 7.80 3.35 1 1 PNC 99.00 Apr 17, 2020 2.73 -1.81 13 27
Apr 17, 2020 7.47 3.95 18 134 PNC 100.00 Apr 17, 2020 2.91 -4.59 130 120
Apr 17, 2020 6.60 3.20 2 11 PNC 101.00 Apr 17, 2020 2.97 -4.63 3 1
Apr 17, 2020 2.90   0 0 PNC 102.00 Apr 17, 2020 3.40 -11.32 44 2
Apr 17, 2020 5.66 3.43 23 18 PNC 103.00 Apr 17, 2020 3.35 - 24 0
  Page 1 of 2