Prudential Financial, Inc. (PRU)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:17PM EDT. Market open.
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PRU261218C00080000 | 2024-05-15 10:14AM EDT | 80.00 | 40.61 | 39.70 | 42.00 | +0.11 | +0.27% | 100 | 152 | 24.54% |
| PRU261218C00085000 | 2024-05-13 12:31PM EDT | 85.00 | 36.74 | 35.50 | 38.20 | 0.00 | - | 5 | 8 | 24.60% |
| PRU261218C00090000 | 2024-05-10 3:31PM EDT | 90.00 | 33.46 | 30.50 | 35.20 | 0.00 | - | 2 | 8 | 25.74% |
| PRU261218C00095000 | 2024-04-26 3:00PM EDT | 95.00 | 24.82 | 27.90 | 31.40 | 0.00 | - | 1 | 13 | 24.82% |
| PRU261218C00097500 | 2024-03-22 3:35PM EDT | 97.50 | 25.60 | 21.10 | 24.10 | 0.00 | - | 3 | 9 | 14.49% |
| PRU261218C00100000 | 2024-05-15 1:47PM EDT | 100.00 | 26.40 | 26.00 | 28.80 | +2.20 | +9.09% | 4 | 15 | 25.58% |
| PRU261218C00105000 | 2024-05-07 11:58AM EDT | 105.00 | 21.55 | 22.10 | 25.30 | 0.00 | - | 17 | 30 | 24.54% |
| PRU261218C00110000 | 2024-05-13 3:07PM EDT | 110.00 | 20.72 | 18.50 | 22.30 | 0.00 | - | 5 | 25 | 23.99% |
| PRU261218C00115000 | 2024-05-13 2:13PM EDT | 115.00 | 18.50 | 16.00 | 20.50 | 0.00 | - | 3 | 13 | 24.81% |
| PRU261218C00120000 | 2024-05-13 3:44PM EDT | 120.00 | 15.70 | 13.90 | 18.50 | 0.00 | - | 17 | 107 | 25.02% |
| PRU261218C00125000 | 2024-05-13 2:13PM EDT | 125.00 | 14.00 | 13.10 | 16.30 | 0.00 | - | 2 | 66 | 24.70% |
| PRU261218C00130000 | 2024-04-17 2:38PM EDT | 130.00 | 8.97 | 10.00 | 13.20 | 0.00 | - | 65 | 70 | 22.95% |
| PRU261218C00135000 | 2024-05-10 10:46AM EDT | 135.00 | 10.59 | 8.60 | 11.70 | 0.00 | - | 6 | 72 | 23.06% |
| PRU261218C00140000 | 2024-05-10 10:46AM EDT | 140.00 | 8.99 | 7.60 | 9.80 | 0.00 | - | 20 | 72 | 22.39% |
| PRU261218C00145000 | 2024-05-08 3:29PM EDT | 145.00 | 8.04 | 6.60 | 8.40 | 0.00 | - | 5 | 18 | 22.16% |
| PRU261218C00150000 | 2024-05-08 3:29PM EDT | 150.00 | 6.42 | 6.10 | 8.50 | 0.00 | - | 1 | 22 | 23.87% |
| PRU261218C00155000 | 2024-04-04 2:29PM EDT | 155.00 | 5.85 | 2.80 | 5.50 | 0.00 | - | 7 | 7 | 20.81% |
| PRU261218C00160000 | 2024-05-15 12:02PM EDT | 160.00 | 4.70 | 2.70 | 6.70 | +0.78 | +19.90% | 1 | 9 | 24.01% |
| PRU261218C00165000 | 2024-04-11 9:45AM EDT | 165.00 | 3.80 | 2.55 | 6.90 | 0.00 | - | 2 | 2 | 25.58% |
| PRU261218C00175000 | 2024-04-17 2:41PM EDT | 175.00 | 2.39 | 2.15 | 3.50 | 0.00 | - | - | 2 | 21.94% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PRU261218P00055000 | 2024-01-26 1:16PM EDT | 55.00 | 2.00 | 0.20 | 4.70 | 0.00 | - | 4 | 4 | 46.94% |
| PRU261218P00060000 | 2024-02-09 4:58PM EDT | 60.00 | 2.90 | 0.50 | 5.00 | 0.00 | - | 2 | 6 | 43.58% |
| PRU261218P00065000 | 2024-04-12 9:45AM EDT | 65.00 | 3.80 | 0.00 | 4.10 | 0.00 | - | 1 | 8 | 36.85% |
| PRU261218P00070000 | 2024-04-12 9:54AM EDT | 70.00 | 4.70 | 0.55 | 4.70 | 0.00 | - | 1 | 2 | 35.01% |
| PRU261218P00075000 | 2024-05-03 1:11PM EDT | 75.00 | 4.60 | 1.10 | 3.80 | 0.00 | - | 1 | 16 | 29.22% |
| PRU261218P00080000 | 2024-04-17 11:53AM EDT | 80.00 | 7.50 | 2.95 | 5.70 | 0.00 | - | 3 | 23 | 30.71% |
| PRU261218P00085000 | 2024-05-09 11:29AM EDT | 85.00 | 6.00 | 4.00 | 7.00 | 0.00 | - | 1 | 3 | 30.19% |
| PRU261218P00090000 | 2024-05-14 3:12PM EDT | 90.00 | 6.70 | 6.00 | 7.80 | 0.00 | - | 6 | 6 | 28.44% |
| PRU261218P00095000 | 2024-05-08 10:42AM EDT | 95.00 | 8.50 | 7.40 | 8.30 | 0.00 | - | 2 | 3 | 26.09% |
| PRU261218P00097500 | 2024-05-07 10:44AM EDT | 97.50 | 9.80 | 8.20 | 9.80 | 0.00 | - | 10 | 10 | 26.98% |
| PRU261218P00100000 | 2024-04-11 9:45AM EDT | 100.00 | 12.70 | 7.60 | 12.20 | 0.00 | - | 2 | 70 | 29.11% |
| PRU261218P00105000 | 2024-02-16 1:01PM EDT | 105.00 | 14.79 | 11.50 | 16.00 | 0.00 | - | 60 | 105 | 31.28% |
| PRU261218P00110000 | 2024-05-06 11:29AM EDT | 110.00 | 14.93 | 11.60 | 13.50 | 0.00 | - | 1 | 206 | 24.05% |
| PRU261218P00115000 | 2024-05-10 1:53PM EDT | 115.00 | 15.10 | 13.90 | 16.40 | 0.00 | - | 50 | 56 | 24.45% |
| PRU261218P00120000 | 2024-04-19 11:13AM EDT | 120.00 | 21.77 | 16.10 | 18.30 | 0.00 | - | 2 | 312 | 23.21% |
© 2024 Yahoo. All rights reserved.