Prudential Financial, Inc. (PRU)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PRU250620C00070000 | 2024-05-03 2:25PM EDT | 70.00 | 42.91 | 49.00 | 54.00 | 0.00 | - | 1 | 0 | 50.89% |
| PRU250620C00080000 | 2024-05-14 3:52PM EDT | 80.00 | 39.42 | 39.50 | 44.50 | 0.00 | - | 1 | 4 | 43.18% |
| PRU250620C00085000 | 2024-05-14 2:45PM EDT | 85.00 | 35.31 | 35.00 | 40.00 | 0.00 | - | 1 | 4 | 40.36% |
| PRU250620C00090000 | 2024-05-17 12:16PM EDT | 90.00 | 31.73 | 32.00 | 34.00 | 0.00 | - | 30 | 30 | 32.48% |
| PRU250620C00095000 | 2024-02-15 4:18PM EDT | 95.00 | 20.05 | 22.70 | 25.50 | 0.00 | - | 8 | 16 | 12.04% |
| PRU250620C00097500 | 2024-04-10 9:42AM EDT | 97.50 | 21.80 | 23.20 | 26.20 | 0.00 | - | 1 | 2 | 25.42% |
| PRU250620C00100000 | 2024-05-17 3:14PM EDT | 100.00 | 24.23 | 23.80 | 27.00 | 0.00 | - | 5 | 9 | 32.63% |
| PRU250620C00105000 | 2024-05-28 10:04AM EDT | 105.00 | 20.35 | 20.50 | 23.40 | 0.00 | - | 2 | 105 | 31.46% |
| PRU250620C00110000 | 2024-05-21 2:45PM EDT | 110.00 | 16.20 | 17.70 | 19.00 | 0.00 | - | 22 | 204 | 28.04% |
| PRU250620C00115000 | 2024-05-17 9:52AM EDT | 115.00 | 14.14 | 14.50 | 15.10 | 0.00 | - | 2 | 176 | 25.45% |
| PRU250620C00120000 | 2024-05-23 2:34PM EDT | 120.00 | 11.00 | 11.70 | 12.30 | 0.00 | - | 17 | 1,670 | 24.68% |
| PRU250620C00125000 | 2024-05-28 2:50PM EDT | 125.00 | 8.30 | 9.30 | 10.10 | 0.00 | - | 1 | 493 | 24.50% |
| PRU250620C00130000 | 2024-05-22 10:49AM EDT | 130.00 | 7.40 | 7.30 | 7.80 | 0.00 | - | 4 | 408 | 23.48% |
| PRU250620C00135000 | 2024-05-24 11:02AM EDT | 135.00 | 5.35 | 5.70 | 6.30 | 0.00 | - | 11 | 731 | 23.51% |
| PRU250620C00140000 | 2024-05-30 12:35PM EDT | 140.00 | 4.00 | 4.30 | 5.50 | 0.00 | - | 19 | 532 | 24.55% |
| PRU250620C00145000 | 2024-05-20 3:08PM EDT | 145.00 | 3.10 | 3.30 | 3.60 | 0.00 | - | 260 | 472 | 22.46% |
| PRU250620C00150000 | 2024-05-24 11:08AM EDT | 150.00 | 2.50 | 2.40 | 2.75 | 0.00 | - | 3 | 61 | 22.31% |
| PRU250620C00155000 | 2024-05-24 9:30AM EDT | 155.00 | 1.65 | 1.75 | 2.15 | 0.00 | - | 14 | 69 | 22.40% |
| PRU250620C00160000 | 2024-05-15 11:36AM EDT | 160.00 | 1.35 | 1.25 | 1.65 | 0.00 | - | 3 | 3 | 22.40% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PRU250620P00060000 | 2024-04-30 3:51PM EDT | 60.00 | 1.20 | 0.00 | 2.70 | 0.00 | - | 5 | 564 | 56.56% |
| PRU250620P00065000 | 2024-05-20 2:21PM EDT | 65.00 | 0.77 | 0.00 | 2.80 | 0.00 | - | 4 | 396 | 51.76% |
| PRU250620P00070000 | 2024-05-28 10:01AM EDT | 70.00 | 1.21 | 0.00 | 3.00 | 0.00 | - | 10 | 239 | 47.77% |
| PRU250620P00075000 | 2024-05-09 1:23PM EDT | 75.00 | 1.25 | 1.00 | 1.30 | 0.00 | - | 138 | 78 | 33.81% |
| PRU250620P00080000 | 2024-05-22 12:03PM EDT | 80.00 | 1.50 | 1.30 | 1.70 | 0.00 | - | 2 | 243 | 32.32% |
| PRU250620P00085000 | 2024-05-20 9:42AM EDT | 85.00 | 1.80 | 0.90 | 2.15 | 0.00 | - | 1 | 597 | 30.67% |
| PRU250620P00090000 | 2024-05-29 11:30AM EDT | 90.00 | 2.90 | 2.20 | 2.95 | 0.00 | - | 1 | 378 | 30.00% |
| PRU250620P00095000 | 2024-05-21 10:43AM EDT | 95.00 | 3.50 | 2.90 | 3.40 | 0.00 | - | 3 | 998 | 27.58% |
| PRU250620P00097500 | 2024-05-15 1:01PM EDT | 97.50 | 4.10 | 3.30 | 5.50 | 0.00 | - | 4 | 687 | 31.79% |
| PRU250620P00100000 | 2024-05-20 3:08PM EDT | 100.00 | 4.70 | 3.70 | 4.70 | 0.00 | - | 264 | 6,992 | 27.39% |
| PRU250620P00105000 | 2024-05-24 2:44PM EDT | 105.00 | 5.60 | 4.80 | 5.40 | 0.00 | - | 28 | 566 | 24.98% |
| PRU250620P00110000 | 2024-05-23 1:12PM EDT | 110.00 | 7.00 | 6.20 | 8.60 | 0.00 | - | 2 | 1,351 | 27.95% |
| PRU250620P00115000 | 2024-05-23 1:12PM EDT | 115.00 | 8.80 | 7.90 | 10.10 | 0.00 | - | 1 | 171 | 26.22% |
| PRU250620P00120000 | 2024-05-20 11:54AM EDT | 120.00 | 11.00 | 9.90 | 12.30 | 0.00 | - | 1 | 174 | 25.42% |
| PRU250620P00125000 | 2024-05-21 12:25PM EDT | 125.00 | 13.80 | 12.30 | 14.90 | 0.00 | - | 9 | 9 | 24.83% |
| PRU250620P00130000 | 2024-03-13 1:26PM EDT | 130.00 | 21.70 | 22.50 | 25.50 | 0.00 | - | - | 27 | 39.92% |
| PRU250620P00135000 | 2024-05-21 3:33PM EDT | 135.00 | 19.89 | 18.30 | 21.00 | 0.00 | - | - | 1 | 23.65% |
© 2024 Yahoo. All rights reserved.