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 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PRU240119C000500002022-04-19 2:36PM EDT50.0069.0247.0052.000.00-133237.59%
PRU240119C000550002022-05-23 2:17PM EDT55.0048.1345.7048.000.00-310039.47%
PRU240119C000600002022-04-22 1:40PM EDT60.0058.0037.9040.400.00-151290.00%
PRU240119C000650002022-05-20 10:58AM EDT65.0035.5637.4039.200.00-22735.66%
PRU240119C000700002022-05-19 2:00PM EDT70.0032.5033.1035.100.00-203334.35%
PRU240119C000750002022-04-08 2:21PM EDT75.0043.8332.9036.000.00-1346.39%
PRU240119C000800002022-05-20 12:17PM EDT80.0023.5926.1027.900.00-13033.16%
PRU240119C000850002022-05-19 12:53PM EDT85.0022.0022.5024.700.00-114132.72%
PRU240119C000900002022-05-23 1:39PM EDT90.0021.3119.7021.800.00-14832.40%
PRU240119C000925002022-03-16 3:30PM EDT92.5028.6329.8031.300.00-1153.71%
PRU240119C000950002022-05-13 10:44AM EDT95.0016.3517.3019.000.00-1931.78%
PRU240119C000975002022-05-20 2:43PM EDT97.5013.9016.0017.800.00-21231.71%
PRU240119C001000002022-05-23 1:17PM EDT100.0016.0015.0017.100.00-1322632.50%
PRU240119C001050002022-05-20 3:50PM EDT105.0013.5812.6015.500.00-24233.30%
PRU240119C001100002022-05-20 9:41AM EDT110.0010.6810.8013.000.00-125631.94%
PRU240119C001150002022-05-23 3:33PM EDT115.0010.149.1011.400.00-811331.93%
PRU240119C001200002022-05-20 3:57PM EDT120.007.327.709.700.00-3223531.36%
PRU240119C001250002022-05-13 2:59PM EDT125.006.606.408.600.00-436531.64%
PRU240119C001300002022-05-23 3:33PM EDT130.006.115.307.100.00-58430.78%
PRU240119C001350002022-05-20 10:06AM EDT135.004.104.505.900.00-39930.20%
PRU240119C001400002022-05-20 3:57PM EDT140.003.763.705.300.00-124830.68%
PRU240119C001450002022-05-06 9:30AM EDT145.004.813.104.300.00-35229.96%
PRU240119C001500002022-05-18 12:13PM EDT150.002.752.503.300.00-115128.83%
PRU240119C001550002022-05-12 1:56PM EDT155.002.520.353.200.00-8010130.00%
PRU240119C001650002022-04-07 11:47AM EDT165.002.402.053.000.00-309032.07%
PRU240119C001700002022-05-23 1:25PM EDT170.001.501.201.650.00-117728.46%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PRU240119P000500002022-05-02 2:44PM EDT50.003.002.303.500.00-116452.11%
PRU240119P000550002022-04-11 10:44AM EDT55.002.552.753.700.00-1151147.33%
PRU240119P000600002022-05-18 9:30AM EDT60.003.903.804.500.00-569645.26%
PRU240119P000650002022-05-13 12:00PM EDT65.005.554.705.600.00-278243.95%
PRU240119P000700002022-03-31 3:56PM EDT70.004.405.206.100.00-1071140.42%
PRU240119P000750002022-04-01 2:22PM EDT75.005.206.307.400.00-28839.14%
PRU240119P000800002022-05-18 11:06AM EDT80.008.408.409.700.00-15439.97%
PRU240119P000850002022-05-16 3:19PM EDT85.0010.8010.0011.600.00-22439.21%
PRU240119P000900002022-05-23 11:31AM EDT90.0012.0312.1013.400.00-513437.82%
PRU240119P000925002022-04-04 3:45PM EDT92.508.3010.1011.200.00-1930.48%
PRU240119P000950002022-05-23 11:31AM EDT95.0014.1514.1015.900.00-52,15937.56%
PRU240119P000975002022-01-20 4:50PM EDT97.5011.9011.4014.800.00--132.52%
PRU240119P001000002022-05-23 10:18AM EDT100.0017.0016.4018.300.00-193736.69%
PRU240119P001050002022-05-13 12:00PM EDT105.0019.9519.0021.300.00-220636.63%
PRU240119P001100002022-05-03 10:07AM EDT110.0019.6022.0024.200.00-125036.01%
PRU240119P001150002022-05-13 11:57AM EDT115.0026.1925.1027.300.00-26435.43%
PRU240119P001200002022-04-22 1:00PM EDT120.0020.0530.8033.100.00-1014339.78%
PRU240119P001250002022-03-01 2:22PM EDT125.0032.6021.8023.800.00-120.00%
PRU240119P001500002021-12-02 10:59AM EDT150.0055.6049.4051.200.00-2325.18%
PRU240119P001600002022-02-08 11:55AM EDT160.0047.7058.2061.600.00-2129.22%