Prudential Financial, Inc. (PRU)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:33AM EDT. Market open.
CallsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PRU251219C00040000 | 2023-05-16 3:01PM EDT | 40.00 | 38.30 | 44.90 | 48.30 | 0.00 | - | 6 | 0 | 0.00% |
| PRU251219C00045000 | 2024-05-17 3:31PM EDT | 45.00 | 76.00 | 66.00 | 71.00 | 0.00 | - | 3 | 3 | 62.44% |
| PRU251219C00047500 | 2023-11-17 2:48PM EDT | 47.50 | 48.20 | 54.50 | 59.00 | 0.00 | - | 15 | 8 | 0.00% |
| PRU251219C00050000 | 2024-05-20 1:11PM EDT | 50.00 | 68.95 | 61.50 | 66.50 | 0.00 | - | 2 | 2 | 59.06% |
| PRU251219C00055000 | 2023-11-17 3:36PM EDT | 55.00 | 40.70 | 47.00 | 51.50 | 0.00 | - | 23 | 0 | 0.00% |
| PRU251219C00060000 | 2023-12-29 4:26PM EDT | 60.00 | 43.75 | 43.50 | 48.50 | 0.00 | - | 3 | 8 | 0.00% |
| PRU251219C00065000 | 2024-05-02 11:55AM EDT | 65.00 | 45.95 | 53.50 | 58.50 | 0.00 | - | 1 | 0 | 59.85% |
| PRU251219C00070000 | 2024-05-09 11:13AM EDT | 70.00 | 47.86 | 46.50 | 50.30 | 0.00 | - | 1 | 22 | 51.94% |
| PRU251219C00072500 | 2024-02-12 2:34PM EDT | 72.50 | 36.07 | 39.50 | 43.90 | 0.00 | - | 80 | 306 | 36.22% |
| PRU251219C00075000 | 2024-03-28 3:54PM EDT | 75.00 | 43.30 | 36.80 | 37.90 | 0.00 | - | 1 | 134 | 0.00% |
| PRU251219C00077500 | 2023-03-21 1:24PM EDT | 77.50 | 15.30 | 15.70 | 19.80 | 0.00 | - | - | 27 | 0.00% |
| PRU251219C00080000 | 2024-04-26 2:51PM EDT | 80.00 | 33.66 | 39.00 | 43.50 | 0.00 | - | 3 | 1,308 | 50.56% |
| PRU251219C00082500 | 2023-08-02 1:13PM EDT | 82.50 | 19.97 | 19.00 | 23.50 | 0.00 | - | 2 | 28 | 0.00% |
| PRU251219C00085000 | 2024-06-10 1:06PM EDT | 85.00 | 35.18 | 29.60 | 33.50 | 0.00 | - | 5 | 487 | 32.55% |
| PRU251219C00087500 | 2024-06-07 1:00PM EDT | 87.50 | 34.11 | 27.90 | 31.00 | 0.00 | - | 100 | 426 | 30.49% |
| PRU251219C00090000 | 2024-03-07 2:05PM EDT | 90.00 | 25.39 | 29.90 | 32.10 | 0.00 | - | 1 | 1,137 | 37.21% |
| PRU251219C00092500 | 2024-02-06 12:32PM EDT | 92.50 | 18.30 | 22.80 | 25.80 | 0.00 | - | 2 | 7 | 25.98% |
| PRU251219C00095000 | 2024-05-17 1:49PM EDT | 95.00 | 29.77 | 21.60 | 26.50 | 0.00 | - | 2 | 167 | 31.32% |
| PRU251219C00097500 | 2024-02-14 3:21PM EDT | 97.50 | 17.01 | 22.50 | 25.30 | 0.00 | - | 2 | 285 | 31.91% |
| PRU251219C00100000 | 2024-06-10 1:06PM EDT | 100.00 | 24.08 | 19.10 | 22.90 | 0.00 | - | 5 | 533 | 29.85% |
| PRU251219C00105000 | 2024-06-14 1:01PM EDT | 105.00 | 17.30 | 15.90 | 18.20 | 0.00 | - | 4 | 1,096 | 25.89% |
| PRU251219C00110000 | 2024-06-14 1:09PM EDT | 110.00 | 14.60 | 13.40 | 15.30 | 0.00 | - | 34 | 210 | 25.15% |
| PRU251219C00115000 | 2024-06-11 3:48PM EDT | 115.00 | 12.83 | 11.00 | 13.20 | 0.00 | - | 2 | 115 | 25.39% |
| PRU251219C00120000 | 2024-06-13 3:49PM EDT | 120.00 | 10.30 | 8.10 | 10.80 | 0.00 | - | 1 | 194 | 24.58% |
| PRU251219C00125000 | 2024-05-23 2:34PM EDT | 125.00 | 10.90 | 6.10 | 9.00 | 0.00 | - | 18 | 223 | 24.38% |
| PRU251219C00130000 | 2024-05-23 2:15PM EDT | 130.00 | 9.40 | 5.30 | 7.20 | 0.00 | - | 6 | 148 | 23.73% |
| PRU251219C00135000 | 2024-06-04 2:28PM EDT | 135.00 | 7.40 | 4.50 | 5.90 | 0.00 | - | 6 | 151 | 23.59% |
| PRU251219C00140000 | 2024-05-22 10:50AM EDT | 140.00 | 5.80 | 3.40 | 4.70 | 0.00 | - | 5 | 33 | 23.23% |
| PRU251219C00145000 | 2024-06-11 1:46PM EDT | 145.00 | 3.50 | 2.95 | 3.80 | 0.00 | - | 1 | 81 | 23.11% |
| PRU251219C00150000 | 2024-04-04 12:59PM EDT | 150.00 | 5.33 | 3.10 | 3.50 | 0.00 | - | 15 | 63 | 24.15% |
| PRU251219C00155000 | 2024-05-09 12:51PM EDT | 155.00 | 3.40 | 2.85 | 3.30 | 0.00 | - | 20 | 169 | 25.27% |
| PRU251219C00160000 | 2024-06-10 3:36PM EDT | 160.00 | 2.35 | 1.40 | 2.15 | 0.00 | - | - | 4 | 23.48% |
PutsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PRU251219P00040000 | 2024-05-21 11:33AM EDT | 40.00 | 0.50 | 0.30 | 0.60 | 0.00 | - | 1 | 482 | 47.97% |
| PRU251219P00042500 | 2024-06-07 3:34PM EDT | 42.50 | 0.30 | 0.30 | 4.70 | 0.00 | - | 7 | 13 | 62.99% |
| PRU251219P00045000 | 2023-10-24 9:56AM EDT | 45.00 | 1.90 | 0.00 | 2.45 | 0.00 | - | 1 | 3 | 59.40% |
| PRU251219P00047500 | 2024-01-23 11:31AM EDT | 47.50 | 0.82 | 0.00 | 3.60 | 0.00 | - | 10 | 5 | 51.88% |
| PRU251219P00050000 | 2024-01-25 4:55PM EDT | 50.00 | 0.95 | 0.00 | 2.50 | 0.00 | - | 3,300 | 334 | 53.80% |
| PRU251219P00055000 | 2024-04-22 11:39AM EDT | 55.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PRU251219P00060000 | 2024-04-17 1:45PM EDT | 60.00 | 2.13 | 0.00 | 1.40 | 0.00 | - | 1 | 137 | 37.23% |
| PRU251219P00065000 | 2024-04-04 10:31AM EDT | 65.00 | 1.80 | 0.10 | 2.05 | 0.00 | - | 1 | 37 | 36.90% |
| PRU251219P00070000 | 2024-04-11 12:16PM EDT | 70.00 | 2.84 | 1.60 | 2.05 | 0.00 | - | 1 | 192 | 32.92% |
| PRU251219P00072500 | 2024-05-24 3:48PM EDT | 72.50 | 1.90 | 1.55 | 2.40 | 0.00 | - | 1 | 60 | 32.57% |
| PRU251219P00075000 | 2024-04-10 10:13AM EDT | 75.00 | 3.40 | 1.90 | 2.60 | 0.00 | - | 11 | 103 | 31.47% |
| PRU251219P00077500 | 2024-04-11 1:16PM EDT | 77.50 | 4.10 | 2.25 | 2.80 | 0.00 | - | 1 | 56 | 30.34% |
| PRU251219P00080000 | 2024-05-23 9:30AM EDT | 80.00 | 2.70 | 2.30 | 3.40 | 0.00 | - | 10 | 2,809 | 30.54% |
| PRU251219P00082500 | 2024-05-31 11:40AM EDT | 82.50 | 2.91 | 2.90 | 3.70 | 0.00 | - | 10 | 30 | 29.58% |
| PRU251219P00085000 | 2024-06-10 1:04PM EDT | 85.00 | 3.17 | 3.20 | 4.10 | 0.00 | - | 2 | 217 | 28.86% |
| PRU251219P00087500 | 2024-05-30 1:26PM EDT | 87.50 | 3.61 | 3.60 | 4.80 | 0.00 | - | 4 | 441 | 28.87% |
| PRU251219P00090000 | 2024-05-10 3:44PM EDT | 90.00 | 4.55 | 3.70 | 4.20 | 0.00 | - | 119 | 333 | 25.32% |
| PRU251219P00092500 | 2024-05-21 12:45PM EDT | 92.50 | 4.60 | 4.60 | 6.10 | 0.00 | - | 1 | 216 | 28.15% |
| PRU251219P00095000 | 2024-05-13 10:49AM EDT | 95.00 | 5.45 | 5.00 | 8.00 | 0.00 | - | 1 | 1,946 | 30.42% |
| PRU251219P00097500 | 2024-04-18 3:34PM EDT | 97.50 | 9.80 | 4.90 | 5.70 | 0.00 | - | 38 | 245 | 23.19% |
| PRU251219P00100000 | 2024-06-11 12:08PM EDT | 100.00 | 6.90 | 6.50 | 7.80 | 0.00 | - | 6 | 244 | 25.68% |
| PRU251219P00105000 | 2024-06-11 12:19PM EDT | 105.00 | 8.60 | 8.10 | 9.60 | 0.00 | - | 9 | 1,166 | 24.91% |
| PRU251219P00110000 | 2024-06-06 2:06PM EDT | 110.00 | 9.50 | 9.80 | 11.40 | 0.00 | - | 10 | 258 | 23.66% |
| PRU251219P00115000 | 2023-08-17 2:04PM EDT | 115.00 | 27.10 | 21.80 | 23.80 | 0.00 | - | 1 | 12 | 41.30% |
| PRU251219P00120000 | 2024-06-11 12:18PM EDT | 120.00 | 15.00 | 10.70 | 17.20 | 0.00 | - | 23 | 25 | 23.67% |
| PRU251219P00125000 | 2023-07-24 2:47PM EDT | 125.00 | 31.00 | 33.70 | 37.30 | 0.00 | - | 3 | 71 | 50.84% |
| PRU251219P00130000 | 2023-03-17 3:46PM EDT | 130.00 | 53.90 | 44.50 | 49.00 | 0.00 | - | 20 | 20 | 65.08% |
| PRU251219P00155000 | 2023-05-19 11:51AM EDT | 155.00 | 74.00 | 65.70 | 70.30 | 0.00 | - | 2 | 0 | 69.44% |
© 2024 Yahoo. All rights reserved.