Prudential Financial, Inc. (PRU)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforDecember 17, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PRU211217C00070000 | 2021-08-25 4:22PM EST | 70.00 | 34.50 | 31.50 | 35.40 | 0.00 | - | - | 0 | 107.32% |
| PRU211217C00075000 | 2021-11-19 3:40PM EST | 75.00 | 31.21 | 29.50 | 31.30 | 0.00 | - | 21 | 4 | 91.80% |
| PRU211217C00080000 | 2021-08-18 8:42AM EST | 80.00 | 26.00 | 22.00 | 24.50 | 0.00 | - | 1 | 0 | 0.00% |
| PRU211217C00085000 | 2021-11-26 9:31AM EST | 85.00 | 19.40 | 20.00 | 20.60 | 0.00 | - | 1 | 0 | 58.69% |
| PRU211217C00087500 | 2021-11-18 3:04PM EST | 87.50 | 21.90 | 16.60 | 19.50 | 0.00 | - | 1 | 0 | 60.64% |
| PRU211217C00090000 | 2021-11-19 3:39PM EST | 90.00 | 16.30 | 15.10 | 15.80 | 0.00 | - | 8 | 3 | 50.49% |
| PRU211217C00092500 | 2021-11-19 3:08PM EST | 92.50 | 13.70 | 11.70 | 14.70 | 0.00 | - | 126 | 4 | 76.03% |
| PRU211217C00095000 | 2021-11-24 9:41AM EST | 95.00 | 15.43 | 10.40 | 10.80 | 0.00 | - | 1 | 16 | 43.97% |
| PRU211217C00097500 | 2021-11-26 9:39AM EST | 97.50 | 7.20 | 7.40 | 9.20 | 0.00 | - | 5 | 5 | 49.76% |
| PRU211217C00100000 | 2021-11-29 3:42PM EST | 100.00 | 6.19 | 5.80 | 6.30 | +1.07 | +20.90% | 5 | 388 | 34.91% |
| PRU211217C00105000 | 2021-11-29 3:59PM EST | 105.00 | 2.60 | 2.55 | 2.60 | -0.60 | -18.75% | 114 | 1,407 | 27.78% |
| PRU211217C00110000 | 2021-11-29 3:56PM EST | 110.00 | 0.78 | 0.65 | 0.85 | -0.46 | -37.10% | 349 | 2,878 | 27.49% |
| PRU211217C00115000 | 2021-11-29 3:47PM EST | 115.00 | 0.16 | 0.15 | 0.25 | -0.24 | -60.00% | 172 | 2,543 | 28.86% |
| PRU211217C00120000 | 2021-11-29 3:56PM EST | 120.00 | 0.08 | 0.05 | 0.20 | -0.09 | -52.94% | 47 | 2,189 | 36.87% |
| PRU211217C00125000 | 2021-11-26 11:55AM EST | 125.00 | 0.17 | 0.00 | 0.35 | 0.00 | - | 2 | 247 | 51.03% |
| PRU211217C00130000 | 2021-10-26 9:48AM EST | 130.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 40 | 55.76% |
| PRU211217C00135000 | 2021-11-24 2:11PM EST | 135.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 3 | 78 | 66.65% |
| PRU211217C00140000 | 2021-11-10 3:25PM EST | 140.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 100 | 107 | 76.17% |
| PRU211217C00145000 | 2021-10-14 10:46AM EST | 145.00 | 0.01 | 0.00 | 0.85 | 0.00 | - | 100 | 101 | 85.35% |
| PRU211217C00150000 | 2021-11-10 1:12PM EST | 150.00 | 0.01 | 0.00 | 0.45 | 0.00 | - | 50 | 152 | 82.52% |
| PRU211217C00155000 | 2021-08-23 8:47AM EST | 155.00 | 0.01 | 0.00 | 0.95 | 0.00 | - | 50 | 100 | 100.88% |
| PRU211217C00160000 | 2021-08-16 1:15PM EST | 160.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 100 | 0 | 88.87% |
PutsforDecember 17, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PRU211217P00050000 | 2021-09-20 11:43AM EST | 50.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 4 | 35 | 153.13% |
| PRU211217P00055000 | 2021-09-21 11:37AM EST | 55.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 2 | 2 | 184.57% |
| PRU211217P00060000 | 2021-10-06 10:23AM EST | 60.00 | 0.12 | 0.00 | 2.15 | 0.00 | - | 1 | 30 | 177.25% |
| PRU211217P00065000 | 2021-11-03 9:55AM EST | 65.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 20 | 53 | 96.09% |
| PRU211217P00070000 | 2021-11-18 11:01AM EST | 70.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 11 | 82 | 96.09% |
| PRU211217P00075000 | 2021-11-26 12:11PM EST | 75.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 231 | 70.12% |
| PRU211217P00080000 | 2021-11-26 12:04PM EST | 80.00 | 0.14 | 0.00 | 0.25 | 0.00 | - | 10 | 296 | 62.89% |
| PRU211217P00085000 | 2021-11-29 12:37PM EST | 85.00 | 0.20 | 0.10 | 0.25 | -0.10 | -33.33% | 23 | 456 | 53.91% |
| PRU211217P00087500 | 2021-11-29 11:42AM EST | 87.50 | 0.23 | 0.15 | 0.40 | -0.12 | -34.29% | 1 | 239 | 52.25% |
| PRU211217P00090000 | 2021-11-29 12:21PM EST | 90.00 | 0.25 | 0.20 | 0.35 | -0.15 | -37.50% | 5 | 390 | 48.34% |
| PRU211217P00092500 | 2021-11-29 3:56PM EST | 92.50 | 0.35 | 0.30 | 0.40 | -0.20 | -36.36% | 22 | 445 | 42.97% |
| PRU211217P00095000 | 2021-11-29 3:39PM EST | 95.00 | 0.45 | 0.40 | 0.50 | -0.27 | -37.50% | 42 | 562 | 38.38% |
| PRU211217P00097500 | 2021-11-29 3:56PM EST | 97.50 | 0.65 | 0.60 | 0.70 | -0.40 | -38.10% | 24 | 443 | 34.82% |
| PRU211217P00100000 | 2021-11-29 3:53PM EST | 100.00 | 1.00 | 0.90 | 1.05 | -0.44 | -30.56% | 43 | 904 | 31.91% |
| PRU211217P00105000 | 2021-11-29 3:46PM EST | 105.00 | 2.45 | 2.35 | 2.65 | -0.65 | -20.97% | 55 | 1,301 | 28.66% |
| PRU211217P00110000 | 2021-11-29 1:13PM EST | 110.00 | 5.60 | 5.40 | 5.80 | -2.35 | -29.56% | 28 | 853 | 27.22% |
| PRU211217P00115000 | 2021-11-26 10:33AM EST | 115.00 | 11.70 | 9.80 | 10.30 | 0.00 | - | 4 | 223 | 30.96% |
| PRU211217P00120000 | 2021-11-17 1:15PM EST | 120.00 | 10.97 | 14.50 | 15.20 | 0.00 | - | 3 | 108 | 37.99% |
| PRU211217P00125000 | 2021-08-25 4:22PM EST | 125.00 | 20.52 | 20.00 | 24.00 | 0.00 | - | 12 | 12 | 84.25% |
| PRU211217P00130000 | 2021-09-27 12:35PM EST | 130.00 | 23.80 | 18.70 | 21.50 | 0.00 | - | - | 23 | 0.00% |
| PRU211217P00135000 | 2021-09-27 11:04AM EST | 135.00 | 28.90 | 24.00 | 26.20 | 0.00 | - | 27 | 37 | 0.00% |
| PRU211217P00140000 | 2021-08-25 4:22PM EST | 140.00 | 37.60 | 35.00 | 38.20 | 0.00 | - | - | 1 | 108.01% |
