Canada Markets closed

Prudential Financial, Inc. (PRU)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
98.70-0.88 (-0.88%)
At close: 04:00PM EDT
In The Money
Show:ListStraddle
CallsforJune 17, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PRU220617C000800002021-11-19 3:04PM EDT80.0026.8826.1027.100.00-16171.44%
PRU220617C000850002021-11-24 4:59PM EDT85.0025.9724.2025.000.00-19181.52%
PRU220617C000900002021-11-29 11:57AM EDT90.0017.5420.6021.000.00-18167.97%
PRU220617C000950002021-12-30 11:44AM EDT95.0016.4717.9018.500.00-143165.60%
PRU220617C000975002022-01-05 1:37PM EDT97.5018.0015.8016.50+8.00+80.00%149155.91%
PRU220617C001000002022-01-05 1:44PM EDT100.0015.8814.0014.50-0.57-3.47%303985147.39%
PRU220617C001050002022-01-05 1:17PM EDT105.0012.1910.5011.10+0.09+0.74%10143132.35%
PRU220617C001100002022-01-04 1:25PM EDT110.009.207.508.100.00-7858119.13%
PRU220617C001150002022-01-05 4:50PM EDT115.005.415.305.70-1.03-15.99%219377109.62%
PRU220617C001200002022-01-05 3:59PM EDT120.003.873.403.90-0.53-12.05%388946101.00%
PRU220617C001250002022-01-05 3:56PM EDT125.002.442.152.55-0.41-14.39%3916394.63%
PRU220617C001300002022-01-05 1:25PM EDT130.001.701.401.700.00-4115491.24%
PRU220617C001350002022-01-04 4:35PM EDT135.001.060.801.100.00-51087.40%
PRU220617C001400002022-01-04 11:53AM EDT140.000.550.500.700.00-2685.35%
PRU220617C001450002021-12-22 4:20PM EDT145.000.330.300.500.00-5012484.81%
PRU220617C001500002021-12-22 4:20PM EDT150.000.290.101.050.00-5010297.02%
PRU220617C001550002021-10-25 11:46AM EDT155.000.450.251.450.00--3111.28%
PutsforJune 17, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PRU220617P000600002022-01-05 10:40AM EDT60.000.400.250.60-0.60-60.00%3521115.04%
PRU220617P000650002022-01-05 4:21PM EDT65.000.550.500.75-0.15-21.43%4739107.67%
PRU220617P000700002021-12-29 4:46PM EDT70.000.950.450.900.00-12193.46%
PRU220617P000750002022-01-05 11:43AM EDT75.000.900.901.05-0.15-14.29%24086.23%
PRU220617P000800002022-01-05 12:51PM EDT80.001.151.151.450.00-119877.25%
PRU220617P000850002022-01-04 3:58PM EDT85.001.501.601.950.00-235668.70%
PRU220617P000900002022-01-05 4:47PM EDT90.002.252.252.50+0.28+14.21%10247959.16%
PRU220617P000950002022-01-04 1:06PM EDT95.002.803.003.400.00-141250.87%
PRU220617P000975002022-01-05 3:43PM EDT97.503.603.503.80+0.40+12.50%151,11343.60%
PRU220617P001000002022-01-05 11:01AM EDT100.003.794.104.50+0.01+0.26%133537.55%
PRU220617P001050002022-01-05 4:04PM EDT105.005.805.706.20+0.62+11.97%485370.00%
PRU220617P001100002022-01-05 3:43PM EDT110.007.667.808.40+0.56+7.89%3175910.00%
PRU220617P001150002022-01-05 1:35PM EDT115.009.5710.4011.10+0.27+2.90%6100.00%
PRU220617P001200002021-11-08 12:09PM EDT120.0015.7017.8018.300.00--100.00%
PRU220617P001250002021-12-23 11:03AM EDT125.0020.4017.5018.100.00-1100.00%
PRU220617P001300002022-01-05 12:13PM EDT130.0020.1121.6022.50-3.23-13.84%5200.00%
PRU220617P001350002021-11-22 12:49PM EDT135.0030.1930.4031.500.00--10.00%
PRU220617P001400002021-11-22 12:49PM EDT140.0034.7835.2035.700.00-130.00%
PRU220617P001600002021-12-29 4:12PM EDT160.0052.7049.7051.300.00--110.00%