Prudential Financial, Inc. (PRU)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PRU240621C00045000 | 2023-05-16 9:48AM EDT | 45.00 | 33.70 | 41.20 | 42.30 | 0.00 | - | - | 0 | 0.00% |
| PRU240621C00050000 | 2024-02-15 3:11PM EDT | 50.00 | 59.95 | 61.20 | 65.10 | 0.00 | - | 3 | 0 | 0.00% |
| PRU240621C00055000 | 2024-02-15 3:17PM EDT | 55.00 | 55.04 | 56.20 | 60.20 | 0.00 | - | 3 | 0 | 0.00% |
| PRU240621C00060000 | 2024-03-28 2:59PM EDT | 60.00 | 58.00 | 48.20 | 53.00 | 0.00 | - | 1 | 1 | 0.00% |
| PRU240621C00065000 | 2024-02-16 10:59AM EDT | 65.00 | 43.65 | 46.40 | 50.30 | 0.00 | - | 16 | 25 | 0.00% |
| PRU240621C00070000 | 2024-02-15 11:16AM EDT | 70.00 | 39.07 | 42.10 | 45.20 | 0.00 | - | 100 | 5 | 0.00% |
| PRU240621C00072500 | 2024-02-09 12:01PM EDT | 72.50 | 34.01 | 37.30 | 41.30 | 0.00 | - | 1 | 0 | 0.00% |
| PRU240621C00075000 | 2023-11-17 1:17PM EDT | 75.00 | 21.35 | 28.70 | 31.60 | 0.00 | - | 5 | 88 | 0.00% |
| PRU240621C00077500 | 2024-02-08 1:29PM EDT | 77.50 | 30.56 | 32.40 | 36.40 | 0.00 | - | 1 | 41 | 0.00% |
| PRU240621C00080000 | 2024-01-31 10:58AM EDT | 80.00 | 26.45 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| PRU240621C00082500 | 2024-04-02 11:06AM EDT | 82.50 | 35.42 | 26.50 | 30.30 | 0.00 | - | 23 | 142 | 0.00% |
| PRU240621C00085000 | 2024-05-14 11:36AM EDT | 85.00 | 34.00 | 32.40 | 36.20 | 0.00 | - | 10 | 342 | 88.06% |
| PRU240621C00087500 | 2024-04-18 12:44PM EDT | 87.50 | 21.54 | 30.60 | 33.40 | 0.00 | - | 13 | 365 | 77.54% |
| PRU240621C00090000 | 2024-05-13 9:44AM EDT | 90.00 | 29.38 | 27.30 | 31.20 | 0.00 | - | 10 | 475 | 76.71% |
| PRU240621C00092500 | 2024-05-10 9:50AM EDT | 92.50 | 26.00 | 26.40 | 27.50 | 0.00 | - | 1 | 309 | 49.71% |
| PRU240621C00095000 | 2024-05-15 9:30AM EDT | 95.00 | 24.65 | 24.10 | 25.00 | +1.80 | +7.88% | 11 | 401 | 45.46% |
| PRU240621C00097500 | 2024-05-15 12:25PM EDT | 97.50 | 22.05 | 20.20 | 23.70 | -0.05 | -0.23% | 7 | 379 | 60.38% |
| PRU240621C00100000 | 2024-05-15 3:02PM EDT | 100.00 | 18.90 | 19.30 | 20.20 | +0.03 | +0.16% | 10 | 1,423 | 41.07% |
| PRU240621C00105000 | 2024-05-15 3:34PM EDT | 105.00 | 14.13 | 14.30 | 15.10 | +0.58 | +4.28% | 60 | 1,524 | 30.71% |
| PRU240621C00110000 | 2024-05-15 3:42PM EDT | 110.00 | 9.35 | 9.40 | 10.10 | +0.45 | +5.06% | 34 | 1,909 | 22.17% |
| PRU240621C00115000 | 2024-05-15 3:55PM EDT | 115.00 | 4.90 | 4.90 | 5.20 | +0.28 | +6.06% | 32 | 3,029 | 14.26% |
| PRU240621C00120000 | 2024-05-15 3:55PM EDT | 120.00 | 1.77 | 1.80 | 1.95 | -0.03 | -1.67% | 210 | 5,270 | 13.87% |
| PRU240621C00125000 | 2024-05-15 3:55PM EDT | 125.00 | 0.40 | 0.40 | 0.45 | -0.15 | -27.27% | 19 | 1,540 | 13.67% |
| PRU240621C00130000 | 2024-05-15 9:30AM EDT | 130.00 | 0.15 | 0.10 | 0.20 | +0.03 | +25.00% | 1 | 223 | 17.14% |
| PRU240621C00135000 | 2024-05-10 3:53PM EDT | 135.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 1 | 189 | 20.12% |
| PRU240621C00140000 | 2024-04-12 1:42PM EDT | 140.00 | 0.09 | 0.00 | 2.05 | 0.00 | - | 4 | 15 | 52.20% |
| PRU240621C00145000 | 2024-03-04 3:31PM EDT | 145.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 43.95% |
| PRU240621C00150000 | 2024-02-20 4:47PM EDT | 150.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 10 | 20 | 49.46% |
| PRU240621C00155000 | 2023-11-29 4:55PM EDT | 155.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 10 | 30 | 40.19% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PRU240621P00040000 | 2024-03-18 2:57PM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 74 | 123.44% |
| PRU240621P00042500 | 2023-09-29 12:48PM EDT | 42.50 | 0.32 | 0.20 | 0.80 | 0.00 | - | 4 | 9 | 174.22% |
| PRU240621P00045000 | 2023-09-14 9:46AM EDT | 45.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 157.32% |
| PRU240621P00047500 | 2024-03-12 2:13PM EDT | 47.50 | 0.10 | 0.00 | 1.35 | 0.00 | - | 10 | 17 | 165.92% |
| PRU240621P00050000 | 2024-04-02 1:39PM EDT | 50.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 130 | 107.42% |
| PRU240621P00055000 | 2024-04-19 11:35AM EDT | 55.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 569 | 586 | 108.01% |
| PRU240621P00060000 | 2024-04-25 10:23AM EDT | 60.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 345 | 114.65% |
| PRU240621P00065000 | 2024-04-02 1:42PM EDT | 65.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 1 | 225 | 102.83% |
| PRU240621P00070000 | 2024-05-07 2:40PM EDT | 70.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 798 | 76.95% |
| PRU240621P00072500 | 2024-01-22 10:36AM EDT | 72.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 12 | 118 | 25.00% |
| PRU240621P00075000 | 2024-05-03 12:28PM EDT | 75.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 512 | 81.45% |
| PRU240621P00077500 | 2024-04-30 11:25AM EDT | 77.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 11 | 1,107 | 76.51% |
| PRU240621P00080000 | 2024-05-15 9:30AM EDT | 80.00 | 0.05 | 0.00 | 0.25 | -0.05 | -50.00% | 2 | 2,166 | 59.67% |
| PRU240621P00082500 | 2024-04-30 10:35AM EDT | 82.50 | 0.25 | 0.00 | 0.25 | 0.00 | - | 8 | 491 | 55.66% |
| PRU240621P00085000 | 2024-05-15 10:50AM EDT | 85.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 3 | 1,193 | 53.13% |
| PRU240621P00087500 | 2024-05-09 9:35AM EDT | 87.50 | 0.05 | 0.05 | 0.50 | 0.00 | - | 1 | 220 | 54.69% |
| PRU240621P00090000 | 2024-05-15 2:28PM EDT | 90.00 | 0.15 | 0.05 | 0.20 | +0.02 | +15.38% | 3 | 1,488 | 47.66% |
| PRU240621P00092500 | 2024-05-15 1:41PM EDT | 92.50 | 0.15 | 0.05 | 0.25 | -0.15 | -50.00% | 30 | 522 | 45.56% |
| PRU240621P00095000 | 2024-05-14 10:57AM EDT | 95.00 | 0.30 | 0.05 | 0.00 | 0.00 | - | 5 | 344 | 12.50% |
| PRU240621P00097500 | 2024-05-15 11:50AM EDT | 97.50 | 0.19 | 0.10 | 0.25 | -0.48 | -71.64% | 12 | 533 | 37.65% |
| PRU240621P00100000 | 2024-05-15 1:09PM EDT | 100.00 | 0.75 | 0.10 | 0.25 | +0.50 | +200.00% | 2 | 1,613 | 33.79% |
| PRU240621P00105000 | 2024-05-15 2:57PM EDT | 105.00 | 0.27 | 0.20 | 0.30 | 0.00 | - | 14 | 2,002 | 27.25% |
| PRU240621P00110000 | 2024-05-15 12:32PM EDT | 110.00 | 0.46 | 0.30 | 0.65 | -0.14 | -23.33% | 7 | 923 | 24.22% |
| PRU240621P00115000 | 2024-05-15 3:33PM EDT | 115.00 | 1.20 | 1.00 | 1.15 | -0.25 | -17.24% | 70 | 2,315 | 19.14% |
| PRU240621P00120000 | 2024-05-15 1:03PM EDT | 120.00 | 3.30 | 3.00 | 3.20 | -0.31 | -8.59% | 15 | 155 | 19.47% |
| PRU240621P00125000 | 2024-04-18 10:07AM EDT | 125.00 | 17.38 | 6.70 | 8.40 | 0.00 | - | 2 | 16 | 33.52% |
© 2024 Yahoo. All rights reserved.