Prudential Financial, Inc. (PRU)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 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 | 248.44% |
| PRU240621C00055000 | 2024-02-15 3:17PM EDT | 55.00 | 55.04 | 56.20 | 60.20 | 0.00 | - | 3 | 0 | 244.53% |
| PRU240621C00060000 | 2024-03-28 2:59PM EDT | 60.00 | 58.00 | 48.20 | 53.00 | 0.00 | - | 1 | 1 | 0.00% |
| PRU240621C00065000 | 2024-05-20 10:03AM EDT | 65.00 | 54.51 | 46.10 | 49.80 | 0.00 | - | 1 | 25 | 335.16% |
| PRU240621C00070000 | 2024-05-17 12:44PM EDT | 70.00 | 50.60 | 41.30 | 45.10 | 0.00 | - | 5 | 0 | 168.75% |
| PRU240621C00072500 | 2024-02-09 12:01PM EDT | 72.50 | 34.01 | 37.30 | 41.30 | 0.00 | - | 1 | 0 | 225.00% |
| PRU240621C00075000 | 2024-05-17 3:35PM EDT | 75.00 | 46.20 | 36.40 | 40.10 | 0.00 | - | 2 | 0 | 157.03% |
| PRU240621C00077500 | 2024-05-17 2:47PM EDT | 77.50 | 43.40 | 33.70 | 37.60 | 0.00 | - | 85 | 0 | 122.66% |
| PRU240621C00080000 | 2024-05-17 12:44PM EDT | 80.00 | 40.60 | 31.20 | 35.10 | 0.00 | - | 5 | 0 | 113.28% |
| PRU240621C00082500 | 2024-05-17 3:58PM EDT | 82.50 | 39.10 | 28.70 | 32.60 | 0.00 | - | 1,080 | 0 | 104.69% |
| PRU240621C00085000 | 2024-05-17 3:58PM EDT | 85.00 | 36.80 | 26.20 | 30.10 | 0.00 | - | 2,160 | 0 | 95.31% |
| PRU240621C00087500 | 2024-05-17 3:58PM EDT | 87.50 | 34.00 | 23.70 | 26.70 | 0.00 | - | 2,160 | 0 | 162.74% |
| PRU240621C00090000 | 2024-06-12 10:46AM EDT | 90.00 | 26.18 | 21.40 | 24.30 | 0.00 | - | 1 | 1 | 153.03% |
| PRU240621C00092500 | 2024-05-17 3:58PM EDT | 92.50 | 28.80 | 18.80 | 22.50 | 0.00 | - | 2,160 | 2 | 69.92% |
| PRU240621C00095000 | 2024-05-24 11:02AM EDT | 95.00 | 23.80 | 16.70 | 19.50 | 0.00 | - | 3 | 7 | 132.52% |
| PRU240621C00097500 | 2024-05-17 3:58PM EDT | 97.50 | 24.70 | 14.20 | 17.10 | 0.00 | - | 2,168 | 0 | 53.52% |
| PRU240621C00100000 | 2024-06-14 1:09PM EDT | 100.00 | 13.32 | 11.90 | 14.60 | -6.58 | -33.07% | 1 | 254 | 56.45% |
| PRU240621C00105000 | 2024-06-07 11:43AM EDT | 105.00 | 13.43 | 7.10 | 9.40 | 0.00 | - | 1 | 176 | 74.32% |
| PRU240621C00110000 | 2024-06-13 9:45AM EDT | 110.00 | 3.50 | 3.40 | 4.20 | -0.25 | -6.67% | 1 | 28 | 40.67% |
| PRU240621C00115000 | 2024-06-14 12:10PM EDT | 115.00 | 0.45 | 0.40 | 0.50 | -0.40 | -47.06% | 9 | 270 | 20.90% |
| PRU240621C00120000 | 2024-06-14 3:59PM EDT | 120.00 | 0.08 | 0.05 | 0.10 | -0.02 | -20.00% | 144 | 2,849 | 28.81% |
| PRU240621C00125000 | 2024-06-14 10:54AM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 2,838 | 38.87% |
| PRU240621C00130000 | 2024-06-11 11:27AM EDT | 130.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 10 | 268 | 51.37% |
| PRU240621C00135000 | 2024-06-06 2:58PM EDT | 135.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 201 | 57.81% |
| PRU240621C00140000 | 2024-05-22 11:33AM EDT | 140.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 1 | 36 | 67.97% |
| PRU240621C00145000 | 2024-05-20 2:24PM EDT | 145.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 11 | 131.69% |
| PRU240621C00150000 | 2024-02-20 4:47PM EDT | 150.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 10 | 20 | 128.22% |
| PRU240621C00155000 | 2023-11-29 4:55PM EDT | 155.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 10 | 30 | 108.59% |
PutsforJune 21, 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 | 296.88% |
| PRU240621P00042500 | 2023-09-29 12:48PM EDT | 42.50 | 0.32 | 0.20 | 0.80 | 0.00 | - | 4 | 9 | 420.70% |
| PRU240621P00045000 | 2023-09-14 9:46AM EDT | 45.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 378.52% |
| PRU240621P00047500 | 2024-03-12 2:13PM EDT | 47.50 | 0.10 | 0.00 | 1.35 | 0.00 | - | 10 | 17 | 398.83% |
| PRU240621P00050000 | 2024-04-02 1:39PM EDT | 50.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 130 | 255.47% |
| PRU240621P00055000 | 2024-04-19 11:35AM EDT | 55.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 569 | 586 | 255.47% |
| PRU240621P00060000 | 2024-04-25 10:23AM EDT | 60.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 345 | 220.31% |
| PRU240621P00065000 | 2024-04-02 1:42PM EDT | 65.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 1 | 225 | 240.23% |
| PRU240621P00070000 | 2024-06-04 2:43PM EDT | 70.00 | 0.03 | 0.00 | 1.75 | 0.00 | - | 1 | 797 | 252.73% |
| PRU240621P00072500 | 2024-06-07 9:58AM EDT | 72.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 30 | 147 | 134.38% |
| PRU240621P00075000 | 2024-05-24 10:08AM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 24 | 536 | 125.00% |
| PRU240621P00077500 | 2024-06-07 10:10AM EDT | 77.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 160 | 1,184 | 126.56% |
| PRU240621P00080000 | 2024-06-11 2:47PM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 2,301 | 107.81% |
| PRU240621P00082500 | 2024-06-11 12:41PM EDT | 82.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 697 | 98.44% |
| PRU240621P00085000 | 2024-06-14 3:48PM EDT | 85.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 2 | 2,858 | 90.63% |
| PRU240621P00087500 | 2024-06-10 10:14AM EDT | 87.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 52 | 363 | 82.03% |
| PRU240621P00090000 | 2024-06-13 12:51PM EDT | 90.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 79 | 1,407 | 80.86% |
| PRU240621P00092500 | 2024-06-14 2:45PM EDT | 92.50 | 0.05 | 0.05 | 0.10 | 0.00 | - | 100 | 1,507 | 76.56% |
| PRU240621P00095000 | 2024-06-13 11:11AM EDT | 95.00 | 0.01 | 0.05 | 0.75 | 0.00 | - | 1 | 340 | 93.36% |
| PRU240621P00097500 | 2024-06-12 12:36PM EDT | 97.50 | 0.08 | 0.05 | 0.25 | 0.00 | - | 7 | 812 | 66.70% |
| PRU240621P00100000 | 2024-06-13 2:27PM EDT | 100.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 1,659 | 52.93% |
| PRU240621P00105000 | 2024-06-14 2:45PM EDT | 105.00 | 0.13 | 0.10 | 0.15 | -0.02 | -13.33% | 656 | 2,475 | 38.18% |
| PRU240621P00110000 | 2024-06-14 10:35AM EDT | 110.00 | 0.55 | 0.20 | 0.30 | +0.20 | +57.14% | 11 | 992 | 22.90% |
| PRU240621P00115000 | 2024-06-14 3:45PM EDT | 115.00 | 2.26 | 2.10 | 2.35 | +0.59 | +35.33% | 12 | 3,085 | 20.07% |
| PRU240621P00120000 | 2024-06-14 9:41AM EDT | 120.00 | 6.90 | 5.70 | 8.20 | +2.60 | +60.47% | 1 | 534 | 63.82% |
| PRU240621P00125000 | 2024-05-17 3:34PM EDT | 125.00 | 5.20 | 11.20 | 13.20 | 0.00 | - | 2 | 0 | 55.66% |
© 2024 Yahoo. All rights reserved.