Prudential Financial, Inc. (PRU)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PRU230120C00032500 | 2021-11-10 7:55AM EDT | 32.50 | 71.95 | 73.60 | 75.30 | 0.00 | - | 16 | 0 | 151.34% |
| PRU230120C00035000 | 2021-11-10 7:55AM EDT | 35.00 | 69.47 | 70.80 | 74.00 | 0.00 | - | 10 | 0 | 146.51% |
| PRU230120C00040000 | 2022-02-08 1:46PM EDT | 40.00 | 81.10 | 64.20 | 68.30 | 0.00 | - | 1 | 5 | 120.67% |
| PRU230120C00042500 | 2021-11-10 7:55AM EDT | 42.50 | 36.60 | 63.40 | 66.20 | 0.00 | - | 2 | 1 | 122.30% |
| PRU230120C00045000 | 2021-11-10 7:55AM EDT | 45.00 | 32.90 | 60.90 | 63.80 | 0.00 | - | 1 | 1 | 116.00% |
| PRU230120C00050000 | 2021-11-19 4:28PM EDT | 50.00 | 56.32 | 53.60 | 57.90 | 0.00 | - | 6 | 0 | 92.77% |
| PRU230120C00052500 | 2021-11-10 7:55AM EDT | 52.50 | 28.80 | 53.20 | 56.40 | 0.00 | - | 4 | 0 | 97.97% |
| PRU230120C00055000 | 2021-11-10 7:55AM EDT | 55.00 | 49.16 | 51.10 | 54.30 | 0.00 | - | 3 | 0 | 95.14% |
| PRU230120C00057500 | 2022-05-20 1:33PM EDT | 57.50 | 39.61 | 43.50 | 46.10 | 0.00 | - | 2 | 6 | 52.55% |
| PRU230120C00060000 | 2022-03-25 2:08PM EDT | 60.00 | 60.51 | 55.40 | 58.10 | 0.00 | - | 4 | 9 | 132.63% |
| PRU230120C00062500 | 2022-05-23 9:47AM EDT | 62.50 | 38.70 | 38.90 | 41.30 | 0.00 | - | 5 | 7 | 57.57% |
| PRU230120C00065000 | 2022-02-07 3:05PM EDT | 65.00 | 54.83 | 43.50 | 44.80 | 0.00 | - | 2 | 0 | 83.29% |
| PRU230120C00067500 | 2021-11-10 7:55AM EDT | 67.50 | 32.00 | 39.00 | 41.70 | 0.00 | - | 1 | 1 | 72.36% |
| PRU230120C00070000 | 2022-05-19 10:46AM EDT | 70.00 | 30.40 | 32.40 | 33.70 | 0.00 | - | 1 | 131 | 46.64% |
| PRU230120C00072500 | 2022-01-25 2:09PM EDT | 72.50 | 37.84 | 37.30 | 39.00 | 0.00 | - | 4 | 76 | 76.49% |
| PRU230120C00075000 | 2022-05-20 1:08PM EDT | 75.00 | 24.42 | 28.40 | 29.30 | 0.00 | - | 1 | 510 | 43.45% |
| PRU230120C00077500 | 2022-02-07 3:02PM EDT | 77.50 | 43.05 | 31.90 | 33.00 | 0.00 | - | 1 | 175 | 64.89% |
| PRU230120C00080000 | 2022-05-16 3:45PM EDT | 80.00 | 23.65 | 24.30 | 25.20 | 0.00 | - | 5 | 198 | 41.16% |
| PRU230120C00082500 | 2022-05-06 10:39AM EDT | 82.50 | 26.70 | 22.30 | 23.40 | 0.00 | - | 7 | 51 | 40.80% |
| PRU230120C00085000 | 2022-05-17 2:21PM EDT | 85.00 | 21.70 | 20.40 | 21.10 | 0.00 | - | 1 | 188 | 38.21% |
| PRU230120C00087500 | 2022-05-23 1:39PM EDT | 87.50 | 19.71 | 18.60 | 19.40 | 0.00 | - | 1 | 25 | 37.81% |
| PRU230120C00090000 | 2022-05-20 3:39PM EDT | 90.00 | 14.50 | 16.90 | 17.50 | 0.00 | - | 2 | 249 | 36.44% |
| PRU230120C00092500 | 2022-05-19 10:30AM EDT | 92.50 | 14.20 | 15.20 | 15.80 | 0.00 | - | 9 | 79 | 35.56% |
| PRU230120C00095000 | 2022-05-23 9:47AM EDT | 95.00 | 13.31 | 13.70 | 14.20 | 0.00 | - | 9 | 154 | 34.78% |
| PRU230120C00097500 | 2022-05-23 2:23PM EDT | 97.50 | 13.22 | 12.10 | 12.80 | 0.00 | - | 5 | 247 | 34.38% |
| PRU230120C00100000 | 2022-05-24 1:39PM EDT | 100.00 | 10.10 | 10.90 | 11.30 | -1.68 | -14.26% | 4 | 545 | 33.41% |
| PRU230120C00105000 | 2022-05-23 1:52PM EDT | 105.00 | 7.63 | 8.50 | 9.00 | -1.47 | -16.15% | 1 | 496 | 32.85% |
| PRU230120C00110000 | 2022-05-24 1:31PM EDT | 110.00 | 6.10 | 6.40 | 6.90 | -0.80 | -11.59% | 2 | 915 | 31.85% |
| PRU230120C00115000 | 2022-05-24 2:09PM EDT | 115.00 | 4.70 | 4.90 | 5.30 | -0.50 | -9.62% | 11 | 1,138 | 31.38% |
| PRU230120C00120000 | 2022-05-24 12:02PM EDT | 120.00 | 3.29 | 3.60 | 4.00 | -0.65 | -16.50% | 2 | 3,539 | 30.93% |
| PRU230120C00125000 | 2022-05-24 1:31PM EDT | 125.00 | 2.75 | 2.60 | 2.95 | -0.15 | -5.17% | 18 | 1,402 | 30.43% |
| PRU230120C00130000 | 2022-05-24 11:56AM EDT | 130.00 | 1.73 | 1.80 | 2.25 | -0.42 | -19.53% | 12 | 1,522 | 30.48% |
| PRU230120C00135000 | 2022-05-23 12:45PM EDT | 135.00 | 1.45 | 1.35 | 1.75 | 0.00 | - | 14 | 777 | 30.77% |
| PRU230120C00140000 | 2022-05-19 11:24AM EDT | 140.00 | 1.00 | 0.65 | 1.35 | 0.00 | - | 5 | 1,154 | 30.97% |
| PRU230120C00145000 | 2022-05-13 3:24PM EDT | 145.00 | 0.95 | 0.60 | 0.90 | 0.00 | - | 26 | 1,389 | 30.13% |
| PRU230120C00150000 | 2022-05-16 12:06PM EDT | 150.00 | 0.60 | 0.50 | 0.65 | 0.00 | - | 7 | 356 | 29.99% |
| PRU230120C00155000 | 2022-05-20 11:09AM EDT | 155.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 1 | 143 | 32.80% |
| PRU230120C00160000 | 2022-05-20 10:00AM EDT | 160.00 | 0.39 | 0.05 | 0.65 | 0.00 | - | 1 | 141 | 33.62% |
| PRU230120C00165000 | 2022-03-15 11:17AM EDT | 165.00 | 1.20 | 0.65 | 1.00 | 0.00 | - | 10 | 90 | 38.56% |
| PRU230120C00170000 | 2022-04-19 10:45AM EDT | 170.00 | 0.78 | 0.00 | 0.75 | 0.00 | - | 1 | 49 | 37.99% |
| PRU230120C00175000 | 2022-02-22 1:50PM EDT | 175.00 | 0.85 | 0.45 | 0.75 | 0.00 | - | - | 6 | 39.58% |
| PRU230120C00180000 | 2022-02-15 2:57PM EDT | 180.00 | 0.80 | 0.35 | 1.00 | 0.00 | - | - | 6 | 43.49% |
PutsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PRU230120P00032500 | 2022-05-09 10:03AM EDT | 32.50 | 0.52 | 0.00 | 0.75 | 0.00 | - | 5 | 40 | 73.73% |
| PRU230120P00035000 | 2022-04-08 3:56PM EDT | 35.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 126 | 69.24% |
| PRU230120P00037500 | 2022-05-12 2:52PM EDT | 37.50 | 0.85 | 0.15 | 0.80 | 0.00 | - | 20 | 39 | 67.82% |
| PRU230120P00040000 | 2022-05-23 12:18PM EDT | 40.00 | 0.70 | 0.25 | 0.95 | 0.00 | - | 1 | 71 | 66.65% |
| PRU230120P00042500 | 2022-05-18 2:04PM EDT | 42.50 | 0.80 | 0.70 | 1.05 | 0.00 | - | 2 | 91 | 67.77% |
| PRU230120P00045000 | 2022-04-18 10:57AM EDT | 45.00 | 0.75 | 0.45 | 1.20 | 0.00 | - | 1 | 53 | 62.99% |
| PRU230120P00047500 | 2022-05-09 2:52PM EDT | 47.50 | 0.97 | 0.60 | 1.35 | 0.00 | - | 5 | 19 | 61.52% |
| PRU230120P00050000 | 2022-05-23 10:50AM EDT | 50.00 | 1.15 | 1.05 | 1.30 | 0.00 | - | 5 | 448 | 60.47% |
| PRU230120P00052500 | 2022-05-12 9:30AM EDT | 52.50 | 1.50 | 1.10 | 1.45 | 0.00 | - | 1 | 224 | 58.03% |
| PRU230120P00055000 | 2022-05-12 1:46PM EDT | 55.00 | 1.80 | 1.25 | 1.65 | 0.00 | - | 3 | 712 | 56.40% |
| PRU230120P00057500 | 2022-05-09 2:33PM EDT | 57.50 | 1.95 | 1.40 | 1.80 | 0.00 | - | 6 | 54 | 54.41% |
| PRU230120P00060000 | 2022-05-19 1:22PM EDT | 60.00 | 2.01 | 1.55 | 2.05 | 0.00 | - | 1 | 569 | 52.78% |
| PRU230120P00062500 | 2022-05-11 12:04PM EDT | 62.50 | 2.14 | 1.85 | 2.25 | 0.00 | - | 5 | 302 | 51.45% |
| PRU230120P00065000 | 2022-05-18 2:55PM EDT | 65.00 | 2.44 | 2.10 | 2.55 | 0.00 | - | 10 | 1,452 | 50.12% |
| PRU230120P00067500 | 2022-05-20 10:08AM EDT | 67.50 | 2.70 | 2.35 | 2.75 | 0.00 | - | 61 | 557 | 49.61% |
| PRU230120P00070000 | 2022-05-23 11:25AM EDT | 70.00 | 2.70 | 2.60 | 3.20 | 0.00 | - | 100 | 563 | 48.94% |
| PRU230120P00072500 | 2022-05-20 10:08AM EDT | 72.50 | 3.40 | 3.00 | 3.50 | 0.00 | - | 23 | 374 | 47.24% |
| PRU230120P00075000 | 2022-05-17 3:41PM EDT | 75.00 | 3.20 | 3.50 | 3.90 | 0.00 | - | 1 | 857 | 45.94% |
| PRU230120P00077500 | 2022-05-23 9:50AM EDT | 77.50 | 4.20 | 3.80 | 4.40 | 0.00 | - | 1 | 1,052 | 44.95% |
| PRU230120P00080000 | 2022-05-20 1:30PM EDT | 80.00 | 5.55 | 3.90 | 5.30 | 0.00 | - | 4 | 1,326 | 45.48% |
| PRU230120P00082500 | 2022-05-24 12:51PM EDT | 82.50 | 5.40 | 4.80 | 5.40 | -0.10 | -1.82% | 2 | 662 | 42.42% |
| PRU230120P00085000 | 2022-05-19 1:55PM EDT | 85.00 | 6.20 | 5.50 | 6.00 | 0.00 | - | 38 | 1,060 | 41.30% |
| PRU230120P00087500 | 2022-05-11 12:56PM EDT | 87.50 | 6.40 | 6.20 | 6.60 | 0.00 | - | 5 | 1,207 | 40.00% |
| PRU230120P00090000 | 2022-05-23 1:43PM EDT | 90.00 | 6.72 | 6.90 | 7.30 | 0.00 | - | 1 | 1,671 | 38.88% |
| PRU230120P00092500 | 2022-05-12 2:13PM EDT | 92.50 | 9.99 | 7.80 | 8.20 | 0.00 | - | 82 | 2,984 | 38.24% |
| PRU230120P00095000 | 2022-05-17 12:07PM EDT | 95.00 | 8.40 | 8.70 | 9.50 | 0.00 | - | 1 | 3,431 | 38.67% |
| PRU230120P00097500 | 2022-05-24 1:05PM EDT | 97.50 | 10.70 | 9.80 | 10.20 | +0.20 | +1.90% | 5 | 561 | 36.90% |
| PRU230120P00100000 | 2022-05-20 3:39PM EDT | 100.00 | 13.00 | 10.80 | 11.50 | 0.00 | - | 12 | 2,012 | 36.82% |
| PRU230120P00105000 | 2022-05-23 10:01AM EDT | 105.00 | 13.90 | 12.90 | 14.40 | 0.00 | - | 2 | 1,998 | 36.82% |
| PRU230120P00110000 | 2022-05-12 2:13PM EDT | 110.00 | 19.50 | 16.40 | 17.00 | 0.00 | - | 1 | 339 | 34.95% |
| PRU230120P00115000 | 2022-05-10 10:50AM EDT | 115.00 | 19.50 | 19.60 | 21.90 | 0.00 | - | 2 | 357 | 39.40% |
| PRU230120P00120000 | 2022-04-25 10:37AM EDT | 120.00 | 18.20 | 22.90 | 24.10 | 0.00 | - | 2 | 688 | 34.42% |
| PRU230120P00125000 | 2022-02-17 2:26PM EDT | 125.00 | 20.50 | 18.00 | 22.00 | 0.00 | - | 240 | 487 | 0.00% |
| PRU230120P00130000 | 2022-02-10 2:34PM EDT | 130.00 | 19.70 | 30.00 | 31.20 | 0.00 | - | 180 | 179 | 29.79% |
| PRU230120P00135000 | 2022-04-20 12:09PM EDT | 135.00 | 21.30 | 39.00 | 40.20 | 0.00 | - | 27 | 86 | 48.56% |
| PRU230120P00140000 | 2022-02-16 4:04PM EDT | 140.00 | 29.10 | 30.00 | 31.50 | 0.00 | - | 20 | 32 | 0.00% |
| PRU230120P00145000 | 2022-02-16 4:03PM EDT | 145.00 | 33.00 | 33.80 | 35.70 | 0.00 | - | 15 | 27 | 0.00% |
| PRU230120P00150000 | 2022-04-20 11:10AM EDT | 150.00 | 33.00 | 52.80 | 55.30 | 0.00 | - | 44 | 59 | 52.61% |
| PRU230120P00155000 | 2021-11-10 7:55AM EDT | 155.00 | 50.60 | 51.40 | 53.70 | 0.00 | - | 24 | 35 | 0.00% |
| PRU230120P00160000 | 2022-03-22 10:29AM EDT | 160.00 | 43.70 | 39.40 | 41.20 | 0.00 | - | 3 | 3 | 0.00% |
© 2022 Yahoo. All rights reserved.
