Canada markets open in 2 hours 31 minutes

Prudential Financial, Inc. (PRU)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
112.43-0.76 (-0.67%)
At close: 04:00PM EST
111.90 -0.53 (-0.47%)
After hours: 07:30PM EST
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PRU220121C000225002021-11-10 6:55AM EST22.5070.5083.5085.700.00-310.00%
PRU220121C000250002021-11-10 6:55AM EST25.0043.8380.8083.600.00-210.00%
PRU220121C000275002021-11-10 6:55AM EST27.5028.7977.9081.200.00-2000.00%
PRU220121C000300002021-11-10 6:55AM EST30.0038.0075.8078.500.00-100.00%
PRU220121C000325002021-11-10 6:55AM EST32.5074.5473.3075.700.00-1200.00%
PRU220121C000350002021-11-22 9:58AM EST35.0071.8171.3072.900.00-120.00%
PRU220121C000375002021-11-10 6:55AM EST37.5066.8068.5070.700.00-6000.00%
PRU220121C000400002022-01-13 1:03PM EST40.0076.890.000.000.00-200.00%
PRU220121C000425002021-11-19 3:25PM EST42.5063.7561.2065.000.00-810.00%
PRU220121C000450002021-12-13 11:29AM EST45.0059.9069.5071.100.00-5001,453.52%
PRU220121C000475002021-12-28 2:58PM EST47.5061.840.000.000.00-1100.00%
PRU220121C000500002022-01-13 2:41PM EST50.0067.000.000.000.00-100.00%
PRU220121C000525002021-11-19 3:40PM EST52.5053.7151.5055.000.00-3550.00%
PRU220121C000550002021-11-19 3:40PM EST55.0051.2148.8052.600.00-2300.00%
PRU220121C000575002022-01-20 9:31AM EST57.5056.200.000.000.00-1110.00%
PRU220121C000600002022-01-20 10:14AM EST60.0053.440.000.000.00-3100.00%
PRU220121C000625002021-11-19 2:38PM EST62.5043.6041.6045.100.00-48000.00%
PRU220121C000650002022-01-20 1:26PM EST65.0049.320.000.000.00-2350.00%
PRU220121C000675002021-11-19 3:28PM EST67.5038.8036.7039.900.00-600.00%
PRU220121C000700002022-01-12 2:38PM EST70.0045.000.000.000.00-1600.00%
PRU220121C000725002021-12-28 3:35PM EST72.5036.910.000.000.00-200.00%
PRU220121C000750002022-01-19 10:30AM EST75.0039.250.000.000.00-100.00%
PRU220121C000775002022-01-19 10:48AM EST77.5037.100.000.000.00-6250.00%
PRU220121C000800002022-01-20 10:52AM EST80.0034.620.000.000.00-2140.00%
PRU220121C000825002021-11-22 12:22PM EST82.5026.1624.2025.100.00-29240.00%
PRU220121C000850002022-01-14 2:39PM EST85.0031.700.000.000.00-140.00%
PRU220121C000875002022-01-11 9:30AM EST87.5027.200.000.000.00-1000.00%
PRU220121C000900002022-01-20 3:34PM EST90.0023.420.000.000.00-400.00%
PRU220121C000925002022-01-13 11:57AM EST92.5025.160.000.000.00-14470.00%
PRU220121C000950002022-01-18 1:12PM EST95.0020.350.000.000.00-600.00%
PRU220121C000975002022-01-20 9:51AM EST97.5015.340.000.000.00-55260.00%
PRU220121C001000002022-01-20 3:53PM EST100.0012.880.000.000.00-31,4230.00%
PRU220121C001050002022-01-20 3:41PM EST105.007.830.000.000.00-14800.00%
PRU220121C001100002022-01-20 3:56PM EST110.002.450.000.000.00-1163,7280.00%
PRU220121C001150002022-01-20 3:59PM EST115.000.150.000.000.00-176012.50%
PRU220121C001200002022-01-20 3:44PM EST120.000.030.000.000.00-414,32425.00%
PRU220121C001250002022-01-20 3:13PM EST125.000.050.000.000.00-41,02350.00%
PRU220121C001300002022-01-14 10:36AM EST130.000.100.000.000.00-556950.00%
PRU220121C001350002021-12-29 3:42PM EST135.000.010.000.000.00-10050.00%
PRU220121C001400002021-11-24 12:54PM EST140.000.300.000.050.00-1116170.31%
PRU220121C001450002021-12-09 11:01AM EST145.000.010.000.300.00-50159246.09%
PRU220121C001500002021-11-22 1:31PM EST150.000.010.000.150.00-50166246.88%
PRU220121C001550002021-10-27 2:58PM EST155.000.100.000.500.00-6080323.83%
PRU220121C001600002021-11-10 6:55AM EST160.000.010.000.350.00--100330.08%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PRU220121P000225002021-11-11 1:07PM EST22.500.030.000.350.00-31611,403.13%
PRU220121P000250002021-11-10 6:55AM EST25.000.100.000.850.00-12251,504.69%
PRU220121P000275002021-11-10 6:55AM EST27.500.210.000.850.00-801221,412.50%
PRU220121P000300002021-11-10 6:55AM EST30.000.050.002.150.00-5501,586.72%
PRU220121P000325002021-10-28 1:55PM EST32.500.070.000.850.00-1341,251.56%
PRU220121P000350002021-12-31 11:37AM EST35.000.050.000.000.00-1020050.00%
PRU220121P000375002021-11-10 6:55AM EST37.500.050.000.200.00-2187900.00%
PRU220121P000400002021-11-03 10:09AM EST40.000.050.000.950.00-13111,074.22%
PRU220121P000425002022-01-10 2:46PM EST42.500.010.000.000.00-314650.00%
PRU220121P000450002021-11-30 10:45AM EST45.000.050.002.150.00-209431,131.25%
PRU220121P000475002021-12-01 10:18AM EST47.500.100.000.150.00-1322690.63%
PRU220121P000500002021-12-01 10:17AM EST50.000.100.000.200.00-1852676.56%
PRU220121P000525002021-11-10 6:55AM EST52.500.250.002.150.00-2563961.72%
PRU220121P000550002021-12-22 2:51PM EST55.000.050.000.000.00-11,01550.00%
PRU220121P000575002021-11-10 6:55AM EST57.500.300.002.200.00-101,196866.02%
PRU220121P000600002022-01-10 12:11PM EST60.000.030.000.000.00-1163850.00%
PRU220121P000625002022-01-04 11:54AM EST62.500.050.000.000.00-2155550.00%
PRU220121P000650002021-12-28 1:21PM EST65.000.050.000.000.00-12471850.00%
PRU220121P000675002022-01-10 3:47PM EST67.500.050.000.000.00-12,34250.00%
PRU220121P000700002022-01-04 10:04AM EST70.000.080.000.000.00-365850.00%
PRU220121P000725002022-01-06 12:36PM EST72.500.050.000.000.00-21,15350.00%
PRU220121P000750002022-01-14 9:41AM EST75.000.010.000.000.00-1050.00%
PRU220121P000775002022-01-10 10:38AM EST77.500.050.000.000.00-11,02350.00%
PRU220121P000800002022-01-18 10:10AM EST80.000.030.000.000.00-32,88450.00%
PRU220121P000825002022-01-14 12:25PM EST82.500.050.000.000.00-11,37750.00%
PRU220121P000850002022-01-13 10:03AM EST85.000.100.000.000.00-1050.00%
PRU220121P000875002022-01-06 3:33PM EST87.500.060.000.000.00-172550.00%
PRU220121P000900002022-01-20 10:48AM EST90.000.040.000.000.00-276450.00%
PRU220121P000925002022-01-18 10:23AM EST92.500.050.000.000.00-5454850.00%
PRU220121P000950002022-01-20 3:26PM EST95.000.020.000.000.00-3692750.00%
PRU220121P000975002022-01-20 3:45PM EST97.500.100.000.000.00-787050.00%
PRU220121P001000002022-01-19 3:32PM EST100.000.060.000.000.00-451,65850.00%
PRU220121P001050002022-01-20 11:59AM EST105.000.050.000.000.00-10025.00%
PRU220121P001100002022-01-20 3:53PM EST110.000.200.000.000.00-12012.50%
PRU220121P001150002022-01-20 3:33PM EST115.001.820.000.000.00-428540.00%
PRU220121P001200002022-01-20 3:22PM EST120.006.500.000.000.00-72580.00%
PRU220121P001250002022-01-13 3:39PM EST125.009.500.000.000.00-1110.00%
PRU220121P001300002021-11-10 6:55AM EST130.0044.4022.6023.500.00-448489.06%
PRU220121P001350002021-11-10 6:55AM EST135.0042.7027.6028.500.00-266364543.65%
PRU220121P001500002021-11-10 6:55AM EST150.0046.5041.6044.400.00--1681.15%
PRU220121P001550002021-11-10 6:55AM EST155.0051.1046.4049.600.00--4721.97%
PRU220121P001650002021-12-28 2:21PM EST165.0055.650.000.000.00--00.00%