Canada markets closed

Prudential Financial, Inc. (PRU)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
100.89-0.51 (-0.50%)
At close: 04:00PM EDT
100.80 -0.09 (-0.09%)
After hours: 07:02PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PRU230120C000325002021-11-10 7:55AM EDT32.5071.9573.6075.300.00-160151.34%
PRU230120C000350002021-11-10 7:55AM EDT35.0069.4770.8074.000.00-100146.51%
PRU230120C000400002022-02-08 1:46PM EDT40.0081.1064.2068.300.00-15120.67%
PRU230120C000425002021-11-10 7:55AM EDT42.5036.6063.4066.200.00-21122.30%
PRU230120C000450002021-11-10 7:55AM EDT45.0032.9060.9063.800.00-11116.00%
PRU230120C000500002021-11-19 4:28PM EDT50.0056.3253.6057.900.00-6092.77%
PRU230120C000525002021-11-10 7:55AM EDT52.5028.8053.2056.400.00-4097.97%
PRU230120C000550002021-11-10 7:55AM EDT55.0049.1651.1054.300.00-3095.14%
PRU230120C000575002022-05-20 1:33PM EDT57.5039.6143.5046.100.00-2652.55%
PRU230120C000600002022-03-25 2:08PM EDT60.0060.5155.4058.100.00-49132.63%
PRU230120C000625002022-05-23 9:47AM EDT62.5038.7038.9041.300.00-5757.57%
PRU230120C000650002022-02-07 3:05PM EDT65.0054.8343.5044.800.00-2083.29%
PRU230120C000675002021-11-10 7:55AM EDT67.5032.0039.0041.700.00-1172.36%
PRU230120C000700002022-05-19 10:46AM EDT70.0030.4032.4033.700.00-113146.64%
PRU230120C000725002022-01-25 2:09PM EDT72.5037.8437.3039.000.00-47676.49%
PRU230120C000750002022-05-20 1:08PM EDT75.0024.4228.4029.300.00-151043.45%
PRU230120C000775002022-02-07 3:02PM EDT77.5043.0531.9033.000.00-117564.89%
PRU230120C000800002022-05-16 3:45PM EDT80.0023.6524.3025.200.00-519841.16%
PRU230120C000825002022-05-06 10:39AM EDT82.5026.7022.3023.400.00-75140.80%
PRU230120C000850002022-05-17 2:21PM EDT85.0021.7020.4021.100.00-118838.21%
PRU230120C000875002022-05-23 1:39PM EDT87.5019.7118.6019.400.00-12537.81%
PRU230120C000900002022-05-20 3:39PM EDT90.0014.5016.9017.500.00-224936.44%
PRU230120C000925002022-05-19 10:30AM EDT92.5014.2015.2015.800.00-97935.56%
PRU230120C000950002022-05-23 9:47AM EDT95.0013.3113.7014.200.00-915434.78%
PRU230120C000975002022-05-23 2:23PM EDT97.5013.2212.1012.800.00-524734.38%
PRU230120C001000002022-05-24 1:39PM EDT100.0010.1010.9011.30-1.68-14.26%454533.41%
PRU230120C001050002022-05-23 1:52PM EDT105.007.638.509.00-1.47-16.15%149632.85%
PRU230120C001100002022-05-24 1:31PM EDT110.006.106.406.90-0.80-11.59%291531.85%
PRU230120C001150002022-05-24 2:09PM EDT115.004.704.905.30-0.50-9.62%111,13831.38%
PRU230120C001200002022-05-24 12:02PM EDT120.003.293.604.00-0.65-16.50%23,53930.93%
PRU230120C001250002022-05-24 1:31PM EDT125.002.752.602.95-0.15-5.17%181,40230.43%
PRU230120C001300002022-05-24 11:56AM EDT130.001.731.802.25-0.42-19.53%121,52230.48%
PRU230120C001350002022-05-23 12:45PM EDT135.001.451.351.750.00-1477730.77%
PRU230120C001400002022-05-19 11:24AM EDT140.001.000.651.350.00-51,15430.97%
PRU230120C001450002022-05-13 3:24PM EDT145.000.950.600.900.00-261,38930.13%
PRU230120C001500002022-05-16 12:06PM EDT150.000.600.500.650.00-735629.99%
PRU230120C001550002022-05-20 11:09AM EDT155.000.400.050.750.00-114332.80%
PRU230120C001600002022-05-20 10:00AM EDT160.000.390.050.650.00-114133.62%
PRU230120C001650002022-03-15 11:17AM EDT165.001.200.651.000.00-109038.56%
PRU230120C001700002022-04-19 10:45AM EDT170.000.780.000.750.00-14937.99%
PRU230120C001750002022-02-22 1:50PM EDT175.000.850.450.750.00--639.58%
PRU230120C001800002022-02-15 2:57PM EDT180.000.800.351.000.00--643.49%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PRU230120P000325002022-05-09 10:03AM EDT32.500.520.000.750.00-54073.73%
PRU230120P000350002022-04-08 3:56PM EDT35.000.350.000.750.00-112669.24%
PRU230120P000375002022-05-12 2:52PM EDT37.500.850.150.800.00-203967.82%
PRU230120P000400002022-05-23 12:18PM EDT40.000.700.250.950.00-17166.65%
PRU230120P000425002022-05-18 2:04PM EDT42.500.800.701.050.00-29167.77%
PRU230120P000450002022-04-18 10:57AM EDT45.000.750.451.200.00-15362.99%
PRU230120P000475002022-05-09 2:52PM EDT47.500.970.601.350.00-51961.52%
PRU230120P000500002022-05-23 10:50AM EDT50.001.151.051.300.00-544860.47%
PRU230120P000525002022-05-12 9:30AM EDT52.501.501.101.450.00-122458.03%
PRU230120P000550002022-05-12 1:46PM EDT55.001.801.251.650.00-371256.40%
PRU230120P000575002022-05-09 2:33PM EDT57.501.951.401.800.00-65454.41%
PRU230120P000600002022-05-19 1:22PM EDT60.002.011.552.050.00-156952.78%
PRU230120P000625002022-05-11 12:04PM EDT62.502.141.852.250.00-530251.45%
PRU230120P000650002022-05-18 2:55PM EDT65.002.442.102.550.00-101,45250.12%
PRU230120P000675002022-05-20 10:08AM EDT67.502.702.352.750.00-6155749.61%
PRU230120P000700002022-05-23 11:25AM EDT70.002.702.603.200.00-10056348.94%
PRU230120P000725002022-05-20 10:08AM EDT72.503.403.003.500.00-2337447.24%
PRU230120P000750002022-05-17 3:41PM EDT75.003.203.503.900.00-185745.94%
PRU230120P000775002022-05-23 9:50AM EDT77.504.203.804.400.00-11,05244.95%
PRU230120P000800002022-05-20 1:30PM EDT80.005.553.905.300.00-41,32645.48%
PRU230120P000825002022-05-24 12:51PM EDT82.505.404.805.40-0.10-1.82%266242.42%
PRU230120P000850002022-05-19 1:55PM EDT85.006.205.506.000.00-381,06041.30%
PRU230120P000875002022-05-11 12:56PM EDT87.506.406.206.600.00-51,20740.00%
PRU230120P000900002022-05-23 1:43PM EDT90.006.726.907.300.00-11,67138.88%
PRU230120P000925002022-05-12 2:13PM EDT92.509.997.808.200.00-822,98438.24%
PRU230120P000950002022-05-17 12:07PM EDT95.008.408.709.500.00-13,43138.67%
PRU230120P000975002022-05-24 1:05PM EDT97.5010.709.8010.20+0.20+1.90%556136.90%
PRU230120P001000002022-05-20 3:39PM EDT100.0013.0010.8011.500.00-122,01236.82%
PRU230120P001050002022-05-23 10:01AM EDT105.0013.9012.9014.400.00-21,99836.82%
PRU230120P001100002022-05-12 2:13PM EDT110.0019.5016.4017.000.00-133934.95%
PRU230120P001150002022-05-10 10:50AM EDT115.0019.5019.6021.900.00-235739.40%
PRU230120P001200002022-04-25 10:37AM EDT120.0018.2022.9024.100.00-268834.42%
PRU230120P001250002022-02-17 2:26PM EDT125.0020.5018.0022.000.00-2404870.00%
PRU230120P001300002022-02-10 2:34PM EDT130.0019.7030.0031.200.00-18017929.79%
PRU230120P001350002022-04-20 12:09PM EDT135.0021.3039.0040.200.00-278648.56%
PRU230120P001400002022-02-16 4:04PM EDT140.0029.1030.0031.500.00-20320.00%
PRU230120P001450002022-02-16 4:03PM EDT145.0033.0033.8035.700.00-15270.00%
PRU230120P001500002022-04-20 11:10AM EDT150.0033.0052.8055.300.00-445952.61%
PRU230120P001550002021-11-10 7:55AM EDT155.0050.6051.4053.700.00-24350.00%
PRU230120P001600002022-03-22 10:29AM EDT160.0043.7039.4041.200.00-330.00%