Prudential Financial, Inc. (PRU)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 18, 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 | 33.00 | 39.90 | 0.00 | - | 100 | 252 | 31.60% |
| PRU261218C00085000 | 2024-06-07 1:00PM EDT | 85.00 | 36.71 | 29.50 | 34.50 | 0.00 | - | 100 | 208 | 27.27% |
| PRU261218C00090000 | 2024-05-10 3:31PM EDT | 90.00 | 33.46 | 30.50 | 35.00 | 0.00 | - | 1 | 8 | 34.03% |
| PRU261218C00095000 | 2024-04-26 3:00PM EDT | 95.00 | 24.82 | 28.50 | 33.50 | 0.00 | - | 1 | 13 | 36.04% |
| PRU261218C00097500 | 2024-03-22 3:35PM EDT | 97.50 | 25.60 | 21.10 | 24.10 | 0.00 | - | 3 | 9 | 22.71% |
| PRU261218C00100000 | 2024-05-16 10:27AM EDT | 100.00 | 27.20 | 20.00 | 25.00 | 0.00 | - | 2 | 21 | 26.45% |
| PRU261218C00105000 | 2024-05-07 11:58AM EDT | 105.00 | 21.55 | 20.80 | 24.70 | 0.00 | - | 4 | 30 | 29.85% |
| PRU261218C00110000 | 2024-05-30 11:28AM EDT | 110.00 | 21.15 | 15.00 | 19.50 | 0.00 | - | 1 | 24 | 25.55% |
| PRU261218C00115000 | 2024-05-13 2:13PM EDT | 115.00 | 18.50 | 13.50 | 18.50 | 0.00 | - | 3 | 13 | 27.15% |
| PRU261218C00120000 | 2024-06-13 1:05PM EDT | 120.00 | 13.30 | 12.60 | 15.50 | 0.00 | - | 2 | 104 | 25.61% |
| PRU261218C00125000 | 2024-06-07 2:49PM EDT | 125.00 | 13.89 | 8.50 | 13.50 | 0.00 | - | 2 | 90 | 25.23% |
| PRU261218C00130000 | 2024-04-17 2:38PM EDT | 130.00 | 8.97 | 11.00 | 15.60 | 0.00 | - | 65 | 70 | 30.35% |
| PRU261218C00135000 | 2024-05-24 11:10AM EDT | 135.00 | 11.20 | 5.50 | 10.50 | 0.00 | - | 1 | 72 | 25.12% |
| PRU261218C00140000 | 2024-05-10 10:46AM EDT | 140.00 | 8.99 | 6.60 | 10.90 | 0.00 | - | 1 | 72 | 27.50% |
| PRU261218C00145000 | 2024-05-15 2:46PM EDT | 145.00 | 8.37 | 3.50 | 8.50 | 0.00 | - | 10 | 13 | 25.60% |
| PRU261218C00150000 | 2024-06-14 1:35PM EDT | 150.00 | 4.96 | 4.60 | 5.50 | -1.46 | -22.74% | 5 | 22 | 22.31% |
| PRU261218C00155000 | 2024-04-04 2:29PM EDT | 155.00 | 5.85 | 2.80 | 5.50 | 0.00 | - | 7 | 7 | 23.66% |
| PRU261218C00160000 | 2024-05-29 1:44PM EDT | 160.00 | 4.84 | 1.00 | 6.00 | 0.00 | - | 20 | 7 | 25.81% |
| PRU261218C00165000 | 2024-04-11 9:45AM EDT | 165.00 | 3.80 | 2.55 | 6.90 | 0.00 | - | 2 | 2 | 28.58% |
| PRU261218C00175000 | 2024-04-17 2:41PM EDT | 175.00 | 2.39 | 1.15 | 5.40 | 0.00 | - | - | 2 | 28.22% |
PutsforDecember 18, 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 | 46.06% |
| PRU261218P00060000 | 2024-02-09 4:58PM EDT | 60.00 | 2.90 | 0.50 | 5.00 | 0.00 | - | 2 | 6 | 42.58% |
| PRU261218P00065000 | 2024-04-12 9:45AM EDT | 65.00 | 3.80 | 0.00 | 4.10 | 0.00 | - | 1 | 8 | 35.72% |
| PRU261218P00070000 | 2024-04-12 9:54AM EDT | 70.00 | 4.70 | 0.55 | 4.70 | 0.00 | - | 1 | 2 | 33.77% |
| PRU261218P00075000 | 2024-06-13 9:36AM EDT | 75.00 | 3.04 | 1.05 | 4.50 | 0.00 | - | 1 | 16 | 29.73% |
| PRU261218P00080000 | 2024-06-11 11:22AM EDT | 80.00 | 4.10 | 2.00 | 7.00 | 0.00 | - | 40 | 61 | 32.10% |
| PRU261218P00085000 | 2024-05-09 11:29AM EDT | 85.00 | 6.00 | 2.65 | 6.90 | 0.00 | - | 1 | 3 | 28.35% |
| PRU261218P00090000 | 2024-06-12 2:52PM EDT | 90.00 | 6.50 | 5.00 | 9.50 | 0.00 | - | 1 | 7 | 29.78% |
| PRU261218P00095000 | 2024-05-30 1:01PM EDT | 95.00 | 7.60 | 6.50 | 11.50 | 0.00 | - | 1 | 3 | 29.58% |
| PRU261218P00097500 | 2024-05-07 10:44AM EDT | 97.50 | 9.80 | 6.10 | 10.30 | 0.00 | - | 10 | 10 | 25.75% |
| PRU261218P00100000 | 2024-06-04 10:01AM EDT | 100.00 | 8.50 | 8.00 | 13.00 | 0.00 | - | 1 | 56 | 28.25% |
| PRU261218P00105000 | 2024-02-16 1:01PM EDT | 105.00 | 14.79 | 11.50 | 16.00 | 0.00 | - | 60 | 105 | 29.00% |
| PRU261218P00110000 | 2024-05-06 11:29AM EDT | 110.00 | 14.93 | 10.10 | 14.90 | 0.00 | - | 43 | 206 | 23.43% |
| PRU261218P00115000 | 2024-05-10 1:53PM EDT | 115.00 | 15.10 | 12.00 | 16.50 | 0.00 | - | 1 | 56 | 21.68% |
| PRU261218P00120000 | 2024-05-31 10:54AM EDT | 120.00 | 16.55 | 17.00 | 22.00 | 0.00 | - | 55 | 102 | 25.11% |
| PRU261218P00125000 | 2024-05-31 10:54AM EDT | 125.00 | 18.75 | 19.50 | 24.50 | 0.00 | - | 55 | 310 | 24.02% |
| PRU261218P00135000 | 2024-05-17 11:33AM EDT | 135.00 | 23.97 | 25.50 | 30.50 | 0.00 | - | 5 | 5 | 22.42% |
© 2024 Yahoo. All rights reserved.