Prudential Financial, Inc. (PRU)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:35PM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PRU240920C00085000 | 2024-02-09 10:37AM EDT | 85.00 | 23.38 | 26.60 | 29.00 | 0.00 | - | - | 6 | 0.00% |
| PRU240920C00090000 | 2024-04-09 11:21AM EDT | 90.00 | 25.02 | 26.10 | 30.20 | 0.00 | - | 1 | 5 | 39.72% |
| PRU240920C00092500 | 2024-02-13 11:26AM EDT | 92.50 | 15.20 | 21.00 | 21.70 | 0.00 | - | 8 | 11 | 0.00% |
| PRU240920C00095000 | 2024-05-15 9:30AM EDT | 95.00 | 24.65 | 23.80 | 25.10 | +0.55 | +2.28% | 11 | 42 | 33.12% |
| PRU240920C00097500 | 2024-05-10 2:06PM EDT | 97.50 | 21.50 | 21.60 | 22.00 | 0.00 | - | 1 | 74 | 25.48% |
| PRU240920C00100000 | 2024-05-15 10:58AM EDT | 100.00 | 19.70 | 18.50 | 19.70 | +0.34 | +1.76% | 2 | 247 | 24.59% |
| PRU240920C00105000 | 2024-05-13 9:55AM EDT | 105.00 | 15.74 | 14.80 | 15.10 | 0.00 | - | 1 | 228 | 21.89% |
| PRU240920C00110000 | 2024-05-14 12:50PM EDT | 110.00 | 11.80 | 10.70 | 11.00 | +0.60 | +5.36% | 1 | 520 | 20.49% |
| PRU240920C00115000 | 2024-05-15 10:31AM EDT | 115.00 | 7.56 | 7.30 | 7.50 | -0.04 | -0.53% | 23 | 621 | 19.53% |
| PRU240920C00120000 | 2024-05-15 1:39PM EDT | 120.00 | 4.67 | 4.50 | 4.80 | -0.06 | -1.27% | 15 | 824 | 19.07% |
| PRU240920C00125000 | 2024-05-15 11:02AM EDT | 125.00 | 2.65 | 2.55 | 2.70 | -0.10 | -3.64% | 8 | 460 | 18.13% |
| PRU240920C00130000 | 2024-05-15 11:40AM EDT | 130.00 | 1.44 | 1.30 | 1.50 | -0.07 | -4.64% | 6 | 164 | 18.12% |
| PRU240920C00135000 | 2024-05-10 2:44PM EDT | 135.00 | 0.70 | 0.65 | 0.80 | 0.00 | - | 3 | 46 | 18.25% |
| PRU240920C00140000 | 2024-05-07 1:18PM EDT | 140.00 | 0.25 | 0.30 | 0.45 | 0.00 | - | 1 | 10 | 18.80% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PRU240920P00065000 | 2024-04-05 3:12PM EDT | 65.00 | 0.14 | 0.00 | 1.40 | 0.00 | - | 1 | 3 | 62.31% |
| PRU240920P00070000 | 2024-01-22 4:28PM EDT | 70.00 | 0.65 | 0.00 | 2.55 | 0.00 | - | - | 4 | 63.87% |
| PRU240920P00075000 | 2024-03-04 2:53PM EDT | 75.00 | 0.56 | 0.10 | 0.50 | 0.00 | - | 2 | 11 | 46.17% |
| PRU240920P00080000 | 2024-05-06 12:04PM EDT | 80.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 6 | 64 | 44.34% |
| PRU240920P00085000 | 2024-05-10 9:40AM EDT | 85.00 | 0.37 | 0.05 | 0.75 | 0.00 | - | 1 | 192 | 38.72% |
| PRU240920P00090000 | 2024-05-02 11:43AM EDT | 90.00 | 0.80 | 0.30 | 0.60 | 0.00 | - | 2 | 309 | 31.62% |
| PRU240920P00092500 | 2024-05-09 2:39PM EDT | 92.50 | 0.45 | 0.35 | 0.45 | 0.00 | - | 1 | 1,616 | 27.25% |
| PRU240920P00095000 | 2024-05-13 12:59PM EDT | 95.00 | 0.50 | 0.45 | 0.55 | 0.00 | - | 1 | 853 | 26.07% |
| PRU240920P00097500 | 2024-05-09 2:53PM EDT | 97.50 | 0.67 | 0.55 | 0.65 | 0.00 | - | 2 | 309 | 24.66% |
| PRU240920P00100000 | 2024-05-09 11:49AM EDT | 100.00 | 0.85 | 0.70 | 0.85 | 0.00 | - | 1 | 168 | 23.90% |
| PRU240920P00105000 | 2024-05-14 2:46PM EDT | 105.00 | 1.30 | 1.25 | 1.40 | -0.16 | -10.96% | 1 | 1,350 | 22.25% |
| PRU240920P00110000 | 2024-05-15 11:50AM EDT | 110.00 | 2.24 | 2.25 | 2.40 | -0.16 | -6.67% | 10 | 972 | 21.22% |
| PRU240920P00115000 | 2024-05-15 11:25AM EDT | 115.00 | 3.70 | 3.80 | 4.00 | -0.50 | -11.90% | 4 | 218 | 20.52% |
| PRU240920P00120000 | 2024-05-15 12:28PM EDT | 120.00 | 6.00 | 6.10 | 6.30 | -0.20 | -3.23% | 15 | 120 | 20.01% |
| PRU240920P00125000 | 2024-04-30 10:59AM EDT | 125.00 | 15.80 | 9.10 | 9.30 | 0.00 | - | 4 | 38 | 19.53% |
| PRU240920P00130000 | 2024-04-04 10:22AM EDT | 130.00 | 14.10 | 18.30 | 19.80 | 0.00 | - | 4 | 4 | 45.74% |
| PRU240920P00135000 | 2024-04-04 10:32AM EDT | 135.00 | 18.00 | 23.00 | 24.50 | 0.00 | - | 1 | 64 | 50.12% |
© 2024 Yahoo. All rights reserved.