Prudential Financial, Inc. (PRU)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:57AM EDT. Market open.
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PRU240920C00080000 | 2024-05-22 9:50AM EDT | 80.00 | 40.93 | 32.10 | 36.20 | 0.00 | - | - | 1 | 68.05% |
| PRU240920C00085000 | 2024-02-09 10:37AM EDT | 85.00 | 23.38 | 26.60 | 29.00 | 0.00 | - | - | 6 | 37.31% |
| PRU240920C00090000 | 2024-04-09 11:21AM EDT | 90.00 | 25.02 | 26.10 | 30.20 | 0.00 | - | 1 | 5 | 64.20% |
| PRU240920C00092500 | 2024-05-17 3:42PM EDT | 92.50 | 29.00 | 20.30 | 23.60 | 0.00 | - | 5 | 11 | 46.46% |
| PRU240920C00095000 | 2024-06-10 1:35PM EDT | 95.00 | 23.73 | 19.20 | 20.20 | 0.00 | - | 30 | 48 | 36.19% |
| PRU240920C00097500 | 2024-06-10 1:34PM EDT | 97.50 | 21.54 | 16.70 | 17.50 | 0.00 | - | 40 | 59 | 31.14% |
| PRU240920C00100000 | 2024-06-10 1:37PM EDT | 100.00 | 19.20 | 14.50 | 15.20 | 0.00 | - | 80 | 239 | 28.97% |
| PRU240920C00105000 | 2024-06-14 12:14PM EDT | 105.00 | 10.31 | 10.40 | 10.80 | 0.00 | - | 50 | 240 | 24.98% |
| PRU240920C00110000 | 2024-06-14 11:01AM EDT | 110.00 | 6.70 | 6.70 | 7.20 | 0.00 | - | 9 | 337 | 23.15% |
| PRU240920C00115000 | 2024-06-14 1:09PM EDT | 115.00 | 4.10 | 2.70 | 4.30 | 0.00 | - | 5 | 525 | 21.53% |
| PRU240920C00120000 | 2024-06-14 2:16PM EDT | 120.00 | 2.13 | 1.80 | 2.30 | 0.00 | - | 34 | 1,271 | 20.48% |
| PRU240920C00125000 | 2024-06-14 3:38PM EDT | 125.00 | 1.10 | 1.00 | 1.20 | 0.00 | - | 28 | 1,557 | 20.45% |
| PRU240920C00130000 | 2024-06-14 1:59PM EDT | 130.00 | 0.45 | 0.40 | 0.70 | 0.00 | - | 2 | 300 | 21.51% |
| PRU240920C00135000 | 2024-05-30 3:23PM EDT | 135.00 | 0.68 | 0.15 | 0.50 | 0.00 | - | 1 | 83 | 23.54% |
| PRU240920C00140000 | 2024-06-05 3:54PM EDT | 140.00 | 0.35 | 0.05 | 0.50 | 0.00 | - | 1 | 12 | 27.12% |
| PRU240920C00145000 | 2024-06-13 12:15PM EDT | 145.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 11 | 13 | 26.59% |
| PRU240920C00155000 | 2024-05-23 11:40AM EDT | 155.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 2 | 39.92% |
PutsforSeptember 20, 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 | 68.16% |
| PRU240920P00070000 | 2024-01-22 4:28PM EDT | 70.00 | 0.65 | 0.00 | 2.55 | 0.00 | - | - | 4 | 69.56% |
| PRU240920P00075000 | 2024-03-04 2:53PM EDT | 75.00 | 0.56 | 0.10 | 0.50 | 0.00 | - | 2 | 11 | 49.44% |
| PRU240920P00080000 | 2024-05-06 12:04PM EDT | 80.00 | 0.20 | 0.10 | 1.55 | 0.00 | - | 1 | 64 | 56.84% |
| PRU240920P00085000 | 2024-05-28 9:50AM EDT | 85.00 | 0.23 | 0.05 | 0.50 | 0.00 | - | 26 | 192 | 36.72% |
| PRU240920P00090000 | 2024-06-14 10:13AM EDT | 90.00 | 0.46 | 0.35 | 0.50 | 0.00 | - | 2 | 310 | 30.76% |
| PRU240920P00092500 | 2024-05-09 2:39PM EDT | 92.50 | 0.45 | 0.30 | 0.45 | 0.00 | - | 1 | 1,616 | 27.15% |
| PRU240920P00095000 | 2024-06-14 3:43PM EDT | 95.00 | 0.62 | 0.55 | 0.70 | 0.00 | - | 7 | 857 | 27.23% |
| PRU240920P00097500 | 2024-06-14 2:16PM EDT | 97.50 | 0.81 | 0.75 | 0.90 | 0.00 | - | 1 | 327 | 26.07% |
| PRU240920P00100000 | 2024-06-14 3:43PM EDT | 100.00 | 1.05 | 0.90 | 1.15 | 0.00 | - | 6 | 201 | 24.85% |
| PRU240920P00105000 | 2024-06-14 3:11PM EDT | 105.00 | 1.90 | 1.50 | 2.05 | 0.00 | - | 15 | 1,287 | 23.41% |
| PRU240920P00110000 | 2024-06-14 2:28PM EDT | 110.00 | 3.38 | 3.10 | 3.50 | 0.00 | - | 3 | 663 | 22.08% |
| PRU240920P00115000 | 2024-06-14 1:16PM EDT | 115.00 | 5.70 | 5.40 | 5.70 | 0.00 | - | 47 | 448 | 20.95% |
| PRU240920P00120000 | 2024-06-14 1:57PM EDT | 120.00 | 9.00 | 7.80 | 9.40 | 0.00 | - | 16 | 430 | 23.17% |
| PRU240920P00125000 | 2024-06-11 11:01AM EDT | 125.00 | 11.60 | 12.30 | 12.90 | 0.00 | - | 1 | 76 | 21.46% |
| PRU240920P00130000 | 2024-06-04 12:15PM EDT | 130.00 | 12.80 | 16.90 | 18.40 | 0.00 | - | 6 | 51 | 29.61% |
| PRU240920P00135000 | 2024-04-04 10:32AM EDT | 135.00 | 18.00 | 23.00 | 24.50 | 0.00 | - | 1 | 64 | 40.94% |
© 2024 Yahoo. All rights reserved.