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

$ 104.90   1.45 (+1.40%) Volume: 1.38m 4:00 PM EDT 25-Sep-2020
After Hours:  $ 104.90 0.00 (0.00%) Volume: 16.62k 5:29 PM EDT 25-Sep-2020
Option Filter:        Type:        Help
Sep 20  |  Oct 20  |  Nov 20  |  Jan 21  |  Feb 21  |  May 21  |  Jan 22  |  Jan 23  |  Near Term  |  All
Calls Last Chg Volume Open Int Root Strike Puts Last Chg Volume Open Int
2-Oct-2020     0 0 PNC 95.00 2-Oct-2020 0.15 -0.25 9 16
2-Oct-2020     0 0 PNC 96.00 2-Oct-2020 0.40   0 8
2-Oct-2020     0 0 PNC 97.00 2-Oct-2020 0.45 -0.05 2 101
2-Oct-2020     0 0 PNC 97.50 2-Oct-2020 0.35 -0.15 3 10
2-Oct-2020     0 0 PNC 98.00 2-Oct-2020 0.30 -0.20 5 8
2-Oct-2020     0 0 PNC 99.00 2-Oct-2020 0.45 -0.30 11 48
2-Oct-2020 4.60 - 10 0 PNC 100.00 2-Oct-2020 1.55 0.30 2 187
2-Oct-2020 4.05 -0.98 1 6 PNC 101.00 2-Oct-2020 0.67 -0.53 7 26
2-Oct-2020 4.50   0 79 PNC 102.00 2-Oct-2020 1.00 -0.35 22 28
2-Oct-2020 3.10 0.20 7 83 PNC 103.00 2-Oct-2020 1.32 -0.78 14 52
2-Oct-2020 2.15 -0.10 4 20 PNC 104.00 2-Oct-2020 1.85 -0.70 11 63
2-Oct-2020 1.95 0.15 13 67 PNC 105.00 2-Oct-2020 2.23 -0.34 10 25
2-Oct-2020 1.25 -0.20 7 74 PNC 106.00 2-Oct-2020 3.21 -1.24 29 26
2-Oct-2020 1.00 0.05 4 90 PNC 107.00 2-Oct-2020 3.90 0.65 11 15
2-Oct-2020 0.65 -0.15 6 32 PNC 108.00 2-Oct-2020 3.72   0 44
2-Oct-2020 0.50 -0.20 4 21 PNC 109.00 2-Oct-2020 4.25   0 46
2-Oct-2020 0.32 -0.35 54 33 PNC 110.00 2-Oct-2020 7.21   0 28
2-Oct-2020 0.35   0 24 PNC 111.00 2-Oct-2020 8.67   0 18
2-Oct-2020 0.15 -0.15 2 21 PNC 112.00 2-Oct-2020 6.96   0 34
2-Oct-2020 0.20   0 65 PNC 113.00 2-Oct-2020 7.23   0 23
2-Oct-2020 0.23   0 22 PNC 114.00 2-Oct-2020 8.29   0 8
2-Oct-2020 0.30   0 174 PNC 115.00 2-Oct-2020 12.00   0 7
9-Oct-2020     0 0 PNC 95.00 9-Oct-2020 0.60 -0.10 17 3
9-Oct-2020     0 0 PNC 96.00 9-Oct-2020 0.95   0 12
9-Oct-2020     0 0 PNC 97.00 9-Oct-2020 1.10   0 2
9-Oct-2020     0 0 PNC 97.50 9-Oct-2020 1.20 - 2 0
9-Oct-2020     0 0 PNC 98.00 9-Oct-2020 1.20 - 157 0
9-Oct-2020     0 0 PNC 98.50 9-Oct-2020 1.15 - 4 0
9-Oct-2020     0 0 PNC 99.00 9-Oct-2020 1.45 -0.05 8 183
9-Oct-2020     0 0 PNC 99.50 9-Oct-2020 1.70 - 3 0
9-Oct-2020 5.50 -1.22 14 27 PNC 100.00 9-Oct-2020 1.95 0.10 3 6
9-Oct-2020     0 0 PNC 101.00 9-Oct-2020 2.20 0.10 3 17
9-Oct-2020 5.20   0 107 PNC 102.00 9-Oct-2020 2.40   0 7
9-Oct-2020 3.50 0.04 2 118 PNC 103.00 9-Oct-2020 2.54 -0.66 1 34
9-Oct-2020 2.95 - 13 19 PNC 104.00 9-Oct-2020 2.37 -1.03 109 64
9-Oct-2020 2.70 -0.28 10 16 PNC 105.00 9-Oct-2020 3.35 -0.09 15 39
9-Oct-2020 2.95   0 25 PNC 106.00 9-Oct-2020 4.40 -0.92 2 34
9-Oct-2020 1.80 - 3 14 PNC 107.00 9-Oct-2020 6.25   0 32
9-Oct-2020 1.55   0 197 PNC 108.00 9-Oct-2020 5.15 1.45 12 50
9-Oct-2020 1.38   0 36 PNC 109.00 9-Oct-2020 7.88   0 30
9-Oct-2020 0.96 -0.09 147 34 PNC 110.00 9-Oct-2020 7.32 -0.44 14 72
9-Oct-2020 0.95   0 21 PNC 111.00 9-Oct-2020 7.88   0 23
9-Oct-2020 1.16   0 40 PNC 112.00 9-Oct-2020 6.40   0 36
9-Oct-2020 0.41 -0.44 8 27 PNC 113.00 9-Oct-2020 4.20   0 15
9-Oct-2020 0.80   0 45 PNC 114.00 9-Oct-2020 8.50   0 13
9-Oct-2020 0.35   0 141 PNC 115.00 9-Oct-2020 11.00 -1.53 16 125
16-Oct-2020     0 0 PNC 95.00 16-Oct-2020 1.53   0 229
16-Oct-2020     0 0 PNC 98.00 16-Oct-2020 1.95 -0.75 162 19
16-Oct-2020     0 0 PNC 99.00 16-Oct-2020 2.10 -0.85 3 19
16-Oct-2020 7.46   0 42 PNC 100.00 16-Oct-2020 2.75 0.17 6 184
16-Oct-2020     0 0 PNC 101.00 16-Oct-2020 3.60 - 2 20
16-Oct-2020 4.60 - 11 14 PNC 102.00 16-Oct-2020 3.80 -0.20 2 32
16-Oct-2020 4.30 0.10 36 37 PNC 103.00 16-Oct-2020 3.60 -0.90 62 50
16-Oct-2020 3.74 -0.76 12 26 PNC 104.00 16-Oct-2020 4.07 -0.83 101 34
16-Oct-2020 4.00 0.10 49 137 PNC 105.00 16-Oct-2020 4.70 -0.30 20 300
16-Oct-2020 2.80 -1.10 8 76 PNC 106.00 16-Oct-2020 5.10 -1.50 4 101
16-Oct-2020 2.55   0 95 PNC 107.00 16-Oct-2020 6.06 -1.04 6 74
16-Oct-2020 2.20   0 54 PNC 108.00 16-Oct-2020 6.75 1.88 12 66
16-Oct-2020 2.10 0.30 205 76 PNC 109.00 16-Oct-2020 5.20   0 20
16-Oct-2020 1.33 -0.22 344 485 PNC 110.00 16-Oct-2020 8.40 -0.10 14 567
  Page 1 of 2