Prudential Financial, Inc. (PRU)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PRU240920C00085000 | 2024-02-09 10:37AM EDT | 85.00 | 23.38 | 26.60 | 29.00 | 0.00 | - | - | 6 | 49.99% |
| PRU240920C00090000 | 2024-04-09 11:21AM EDT | 90.00 | 25.02 | 19.40 | 22.30 | 0.00 | - | 1 | 5 | 32.97% |
| PRU240920C00092500 | 2024-02-13 11:26AM EDT | 92.50 | 15.20 | 21.00 | 21.70 | 0.00 | - | 8 | 11 | 40.25% |
| PRU240920C00095000 | 2024-03-22 11:39AM EDT | 95.00 | 22.08 | 17.30 | 17.70 | 0.00 | - | 30 | 37 | 29.10% |
| PRU240920C00097500 | 2024-04-23 3:58PM EDT | 97.50 | 16.50 | 13.60 | 17.10 | 0.00 | - | 10 | 70 | 34.94% |
| PRU240920C00100000 | 2024-04-18 2:41PM EDT | 100.00 | 11.60 | 10.90 | 13.20 | 0.00 | - | 5 | 130 | 25.10% |
| PRU240920C00105000 | 2024-04-26 10:41AM EDT | 105.00 | 9.50 | 8.00 | 11.50 | -0.59 | -5.85% | 50 | 242 | 31.09% |
| PRU240920C00110000 | 2024-04-25 3:25PM EDT | 110.00 | 7.17 | 6.30 | 6.60 | 0.00 | - | 1 | 506 | 22.75% |
| PRU240920C00115000 | 2024-04-24 12:15PM EDT | 115.00 | 5.00 | 4.00 | 4.30 | 0.00 | - | 4 | 387 | 22.07% |
| PRU240920C00120000 | 2024-04-26 2:15PM EDT | 120.00 | 2.55 | 2.40 | 2.60 | -0.26 | -9.25% | 11 | 587 | 21.38% |
| PRU240920C00125000 | 2024-04-26 3:14PM EDT | 125.00 | 1.45 | 0.40 | 1.55 | -0.21 | -12.65% | 65 | 350 | 21.25% |
| PRU240920C00130000 | 2024-04-24 11:23AM EDT | 130.00 | 1.00 | 0.70 | 0.90 | 0.00 | - | 5 | 114 | 21.28% |
| PRU240920C00135000 | 2024-04-17 3:57PM EDT | 135.00 | 0.35 | 0.35 | 0.55 | 0.00 | - | 6 | 41 | 21.73% |
| PRU240920C00140000 | 2024-04-08 3:55PM EDT | 140.00 | 0.65 | 0.15 | 0.60 | 0.00 | - | 1 | 9 | 25.11% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PRU240920P00065000 | 2024-04-05 3:12PM EDT | 65.00 | 0.14 | 0.05 | 0.75 | 0.00 | - | 1 | 3 | 53.96% |
| PRU240920P00070000 | 2024-01-22 4:28PM EDT | 70.00 | 0.65 | 0.00 | 2.55 | 0.00 | - | - | 4 | 54.08% |
| PRU240920P00075000 | 2024-03-04 2:53PM EDT | 75.00 | 0.56 | 0.10 | 0.50 | 0.00 | - | 2 | 11 | 38.01% |
| PRU240920P00080000 | 2024-03-18 10:27AM EDT | 80.00 | 0.53 | 0.65 | 0.75 | 0.00 | - | 6 | 64 | 35.89% |
| PRU240920P00085000 | 2024-04-25 3:00PM EDT | 85.00 | 0.74 | 0.65 | 0.75 | 0.00 | - | 1 | 191 | 30.45% |
| PRU240920P00090000 | 2024-04-25 2:45PM EDT | 90.00 | 1.14 | 1.00 | 1.10 | 0.00 | - | 1 | 307 | 28.10% |
| PRU240920P00092500 | 2024-04-25 2:45PM EDT | 92.50 | 1.44 | 1.25 | 1.35 | 0.00 | - | 2 | 133 | 27.08% |
| PRU240920P00095000 | 2024-04-23 2:43PM EDT | 95.00 | 1.60 | 1.60 | 1.70 | 0.00 | - | 2 | 851 | 26.33% |
| PRU240920P00097500 | 2024-04-24 1:52PM EDT | 97.50 | 1.85 | 2.00 | 2.15 | 0.00 | - | 1 | 328 | 25.70% |
| PRU240920P00100000 | 2024-04-24 9:30AM EDT | 100.00 | 2.45 | 2.55 | 2.70 | 0.00 | - | 1 | 235 | 25.11% |
| PRU240920P00105000 | 2024-04-26 3:24PM EDT | 105.00 | 4.05 | 4.00 | 4.20 | +0.55 | +15.71% | 1 | 1,274 | 24.18% |
| PRU240920P00110000 | 2024-04-25 9:49AM EDT | 110.00 | 5.70 | 6.00 | 6.30 | 0.00 | - | 16 | 238 | 23.49% |
| PRU240920P00115000 | 2024-04-24 3:45PM EDT | 115.00 | 7.70 | 8.70 | 9.00 | 0.00 | - | 1 | 126 | 22.82% |
| PRU240920P00120000 | 2024-04-03 10:08AM EDT | 120.00 | 8.15 | 10.30 | 13.90 | 0.00 | - | 1 | 59 | 28.51% |
| PRU240920P00125000 | 2024-04-25 2:06PM EDT | 125.00 | 15.80 | 15.10 | 18.40 | 0.00 | - | 33 | 35 | 31.74% |
| PRU240920P00130000 | 2024-04-04 10:22AM EDT | 130.00 | 14.10 | 20.30 | 21.10 | 0.00 | - | 4 | 4 | 25.53% |
| PRU240920P00135000 | 2024-04-04 10:32AM EDT | 135.00 | 18.00 | 23.40 | 27.70 | 0.00 | - | 1 | 64 | 37.37% |
© 2024 Yahoo. All rights reserved.