Prudential Financial, Inc. (PRU)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PRU250117C00040000 | 2024-05-17 3:19PM EDT | 40.00 | 80.95 | 79.20 | 83.30 | +11.35 | +16.31% | 17 | 5 | 97.63% |
| PRU250117C00050000 | 2024-05-17 3:10PM EDT | 50.00 | 70.92 | 69.20 | 73.30 | +11.72 | +19.80% | 6 | 4 | 79.86% |
| PRU250117C00055000 | 2024-02-15 4:49PM EDT | 55.00 | 54.20 | 56.20 | 60.10 | 0.00 | - | 2 | 0 | 0.00% |
| PRU250117C00060000 | 2024-01-24 12:28PM EDT | 60.00 | 45.80 | 46.50 | 51.50 | 0.00 | - | 2 | 0 | 0.00% |
| PRU250117C00065000 | 2024-02-05 10:52AM EDT | 65.00 | 37.68 | 43.20 | 47.40 | 0.00 | - | 15 | 1 | 0.00% |
| PRU250117C00070000 | 2024-05-17 3:58PM EDT | 70.00 | 51.00 | 49.30 | 53.30 | +1.95 | +3.98% | 1,110 | 166 | 53.47% |
| PRU250117C00072500 | 2024-05-01 2:27PM EDT | 72.50 | 40.00 | 46.70 | 50.80 | 0.00 | - | 2 | 132 | 50.70% |
| PRU250117C00075000 | 2024-04-17 10:53AM EDT | 75.00 | 33.70 | 44.20 | 48.30 | 0.00 | - | 1 | 90 | 48.02% |
| PRU250117C00077500 | 2024-05-14 3:52PM EDT | 77.50 | 41.42 | 41.70 | 45.80 | 0.00 | - | 1 | 43 | 45.44% |
| PRU250117C00080000 | 2024-05-16 1:02PM EDT | 80.00 | 40.67 | 39.30 | 43.30 | 0.00 | - | 4 | 1,495 | 42.91% |
| PRU250117C00082500 | 2024-05-10 3:31PM EDT | 82.50 | 36.66 | 36.90 | 40.90 | 0.00 | - | 1 | 104 | 41.05% |
| PRU250117C00085000 | 2024-05-13 12:31PM EDT | 85.00 | 34.24 | 34.60 | 38.60 | 0.00 | - | 5 | 1,417 | 39.76% |
| PRU250117C00087500 | 2024-03-08 12:19PM EDT | 87.50 | 26.50 | 27.80 | 31.10 | 0.00 | - | 11 | 172 | 0.00% |
| PRU250117C00090000 | 2024-05-16 10:17AM EDT | 90.00 | 30.87 | 30.80 | 32.30 | 0.00 | - | 5 | 222 | 27.31% |
| PRU250117C00092500 | 2024-05-08 3:42PM EDT | 92.50 | 26.13 | 28.60 | 30.10 | 0.00 | - | 4 | 1,779 | 27.26% |
| PRU250117C00095000 | 2024-05-16 3:07PM EDT | 95.00 | 26.65 | 26.60 | 28.00 | 0.00 | - | 10 | 317 | 27.41% |
| PRU250117C00097500 | 2024-05-17 11:17AM EDT | 97.50 | 24.53 | 23.20 | 25.50 | +6.73 | +37.81% | 1 | 721 | 25.29% |
| PRU250117C00100000 | 2024-05-17 2:58PM EDT | 100.00 | 23.59 | 21.60 | 23.90 | +1.54 | +6.98% | 234 | 1,832 | 27.10% |
| PRU250117C00105000 | 2024-05-17 2:51PM EDT | 105.00 | 18.43 | 18.00 | 19.50 | -0.15 | -0.81% | 27 | 934 | 24.72% |
| PRU250117C00110000 | 2024-05-17 2:07PM EDT | 110.00 | 14.71 | 14.50 | 15.50 | +0.31 | +2.15% | 6 | 2,898 | 23.05% |
| PRU250117C00115000 | 2024-05-17 3:30PM EDT | 115.00 | 12.00 | 11.30 | 12.40 | +0.65 | +5.73% | 15 | 2,047 | 23.05% |
| PRU250117C00120000 | 2024-05-17 3:51PM EDT | 120.00 | 9.00 | 8.80 | 9.20 | +0.41 | +4.77% | 26 | 2,394 | 21.64% |
| PRU250117C00125000 | 2024-05-17 1:24PM EDT | 125.00 | 6.39 | 6.30 | 6.70 | +0.19 | +3.06% | 20 | 1,099 | 20.93% |
| PRU250117C00130000 | 2024-05-17 3:47PM EDT | 130.00 | 4.60 | 3.20 | 4.90 | +0.20 | +4.55% | 9 | 334 | 20.85% |
| PRU250117C00135000 | 2024-05-16 3:09PM EDT | 135.00 | 3.00 | 3.10 | 3.50 | 0.00 | - | 10 | 328 | 20.76% |
| PRU250117C00140000 | 2024-05-16 3:06PM EDT | 140.00 | 2.05 | 2.05 | 2.30 | +0.05 | +2.50% | 5 | 140 | 20.19% |
| PRU250117C00145000 | 2024-05-13 11:35AM EDT | 145.00 | 1.25 | 1.35 | 1.60 | 0.00 | - | 5 | 262 | 20.32% |
| PRU250117C00150000 | 2024-05-06 12:47PM EDT | 150.00 | 0.61 | 0.85 | 1.10 | 0.00 | - | 4 | 343 | 20.45% |
| PRU250117C00155000 | 2023-10-25 9:50AM EDT | 155.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PRU250117C00160000 | 2024-05-09 3:36PM EDT | 160.00 | 0.29 | 0.30 | 1.70 | 0.00 | - | 2 | 150 | 27.72% |
| PRU250117C00165000 | 2024-03-27 10:23AM EDT | 165.00 | 0.38 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 24.35% |
| PRU250117C00170000 | 2024-03-20 3:53PM EDT | 170.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 2 | 26.11% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PRU250117P00040000 | 2024-05-08 9:30AM EDT | 40.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 129 | 52.93% |
| PRU250117P00042500 | 2023-11-13 12:43PM EDT | 42.50 | 0.55 | 0.00 | 1.70 | 0.00 | - | 1 | 8 | 76.56% |
| PRU250117P00045000 | 2024-04-30 9:30AM EDT | 45.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 94 | 51.76% |
| PRU250117P00047500 | 2024-01-05 1:27PM EDT | 47.50 | 0.42 | 0.10 | 1.65 | 0.00 | - | 1 | 17 | 69.53% |
| PRU250117P00050000 | 2024-04-12 10:02AM EDT | 50.00 | 0.28 | 0.05 | 1.40 | 0.00 | - | 10 | 131 | 63.67% |
| PRU250117P00055000 | 2024-05-08 3:02PM EDT | 55.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 1 | 841 | 51.51% |
| PRU250117P00060000 | 2024-03-20 2:02PM EDT | 60.00 | 0.60 | 0.15 | 0.85 | 0.00 | - | 1 | 343 | 53.61% |
| PRU250117P00065000 | 2024-01-16 10:30AM EDT | 65.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 1 | 752 | 12.50% |
| PRU250117P00070000 | 2024-05-03 12:54PM EDT | 70.00 | 0.50 | 0.10 | 0.75 | 0.00 | - | 8 | 544 | 42.21% |
| PRU250117P00072500 | 2024-04-30 3:17PM EDT | 72.50 | 0.95 | 0.10 | 0.75 | 0.00 | - | 12 | 603 | 39.92% |
| PRU250117P00075000 | 2024-05-17 11:33AM EDT | 75.00 | 0.51 | 0.15 | 0.80 | -0.31 | -37.80% | 8 | 599 | 38.23% |
| PRU250117P00077500 | 2024-04-25 10:32AM EDT | 77.50 | 1.20 | 0.20 | 0.85 | 0.00 | - | 3 | 604 | 36.55% |
| PRU250117P00080000 | 2024-04-30 3:14PM EDT | 80.00 | 1.30 | 0.35 | 0.95 | 0.00 | - | 35 | 1,289 | 35.30% |
| PRU250117P00082500 | 2024-05-02 10:26AM EDT | 82.50 | 1.40 | 0.25 | 0.80 | 0.00 | - | 1 | 2,053 | 31.86% |
| PRU250117P00085000 | 2024-05-17 3:39PM EDT | 85.00 | 0.78 | 0.60 | 0.90 | -0.17 | -17.89% | 199 | 3,415 | 30.69% |
| PRU250117P00087500 | 2024-05-10 1:05PM EDT | 87.50 | 1.05 | 0.75 | 1.00 | 0.00 | - | 5 | 841 | 29.43% |
| PRU250117P00090000 | 2024-05-17 10:19AM EDT | 90.00 | 1.06 | 0.90 | 1.15 | -0.39 | -26.90% | 10 | 6,931 | 28.46% |
| PRU250117P00092500 | 2024-04-30 3:17PM EDT | 92.50 | 3.10 | 1.05 | 1.35 | 0.00 | - | 125 | 4,584 | 27.66% |
| PRU250117P00095000 | 2024-05-16 12:07PM EDT | 95.00 | 1.55 | 1.25 | 1.55 | 0.00 | - | 2 | 2,552 | 26.71% |
| PRU250117P00097500 | 2024-05-15 9:31AM EDT | 97.50 | 2.00 | 1.50 | 1.90 | 0.00 | - | 4 | 620 | 26.33% |
| PRU250117P00100000 | 2024-05-17 3:10PM EDT | 100.00 | 2.00 | 1.80 | 2.10 | -0.20 | -9.09% | 8 | 3,672 | 25.07% |
| PRU250117P00105000 | 2024-05-17 1:08PM EDT | 105.00 | 2.90 | 2.60 | 2.95 | -0.14 | -4.61% | 2 | 734 | 23.89% |
| PRU250117P00110000 | 2024-05-17 3:38PM EDT | 110.00 | 4.00 | 3.80 | 4.30 | -0.20 | -4.76% | 38 | 535 | 23.41% |
| PRU250117P00115000 | 2024-05-16 11:28AM EDT | 115.00 | 5.90 | 5.10 | 5.70 | 0.00 | - | 103 | 435 | 22.01% |
| PRU250117P00120000 | 2024-05-16 12:54PM EDT | 120.00 | 8.00 | 7.30 | 8.30 | 0.00 | - | 13 | 438 | 22.71% |
| PRU250117P00125000 | 2024-05-16 12:54PM EDT | 125.00 | 10.60 | 9.60 | 11.90 | 0.00 | - | 68 | 197 | 24.77% |
| PRU250117P00150000 | 2024-02-14 4:25PM EDT | 150.00 | 44.50 | 35.10 | 39.40 | 0.00 | - | 2 | 0 | 50.56% |
| PRU250117P00160000 | 2024-03-01 1:19PM EDT | 160.00 | 52.20 | 40.50 | 44.60 | 0.00 | - | 11 | 0 | 42.77% |
© 2024 Yahoo. All rights reserved.