Canada markets closed

Prudential Financial, Inc. (PRU)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
104.26-0.68 (-0.65%)
At close: 04:00PM EST
103.94 -0.32 (-0.31%)
After hours: 05:44PM EST
In The Money
Show:ListStraddle
CallsforFebruary 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PRU230217C000850002023-01-20 9:47AM EST85.0012.9018.0020.900.00-1656.45%
PRU230217C000900002023-01-27 12:33PM EST90.0013.6013.0016.000.00-2380.86%
PRU230217C000925002023-01-19 1:05PM EST92.506.0910.7013.600.00-81172.73%
PRU230217C000950002023-01-26 12:21PM EST95.007.608.4011.300.00-36065.80%
PRU230217C000975002023-01-24 9:45AM EST97.503.707.008.200.00-1044246.66%
PRU230217C001000002023-02-01 3:41PM EST100.006.004.906.10+0.60+11.11%1131,32241.90%
PRU230217C001050002023-02-01 3:59PM EST105.001.761.651.95-0.49-21.78%2583,15526.33%
PRU230217C001100002023-02-01 3:43PM EST110.000.400.300.50-0.10-20.00%441,59826.00%
PRU230217C001150002023-02-01 9:51AM EST115.000.100.000.15+0.05+100.00%211529.00%
PRU230217C001200002023-01-31 3:29PM EST120.000.020.001.750.00-3158.94%
PRU230217C001250002023-01-19 3:19PM EST125.000.010.000.100.00--5044.24%
PutsforFebruary 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PRU230217P000650002023-01-13 9:49AM EST65.000.050.000.100.00--795.31%
PRU230217P000700002023-01-10 1:18PM EST70.000.050.001.050.00-12120.61%
PRU230217P000750002023-01-20 10:16AM EST75.000.050.001.050.00-24103.13%
PRU230217P000800002023-01-26 11:16AM EST80.000.060.000.100.00-16157.03%
PRU230217P000850002023-02-01 3:48PM EST85.000.110.100.15+0.01+10.00%58952.34%
PRU230217P000875002023-01-31 3:12PM EST87.500.200.000.300.00-26554.79%
PRU230217P000900002023-02-01 3:59PM EST90.000.200.151.000.00-148856.15%
PRU230217P000925002023-02-01 11:20AM EST92.500.200.200.30-0.05-20.00%137340.58%
PRU230217P000950002023-02-01 1:34PM EST95.000.400.150.45-0.07-14.89%1168937.45%
PRU230217P000975002023-02-01 3:44PM EST97.500.520.500.75-0.23-30.67%2151735.50%
PRU230217P001000002023-02-01 3:45PM EST100.000.950.951.25-0.23-19.49%2266733.96%
PRU230217P001050002023-02-01 3:47PM EST105.002.853.003.30-0.55-16.18%4217233.37%
PRU230217P001100002023-02-01 9:54AM EST110.005.904.508.00-2.90-32.95%111051.07%
PRU230217P001150002023-01-19 11:13AM EST115.0018.979.5014.100.00-411582.57%
PRU230217P001200002023-01-19 11:16AM EST120.0023.9914.5019.000.00-24961.65%
PRU230217P001250002023-01-18 11:50AM EST125.0025.8419.5024.000.00-2473.14%
PRU230217P001350002023-01-18 11:36AM EST135.0035.6929.5034.000.00-41093.51%
PRU230217P001400002023-01-03 2:43PM EST140.0041.3034.5039.000.00-127102.69%
PRU230217P001450002023-01-18 11:30AM EST145.0045.4539.2044.000.00-213107.13%
PRU230217P001500002023-01-10 11:45AM EST150.0051.9044.2049.000.00-1861115.14%
PRU230217P001550002023-01-31 11:21AM EST155.0052.2749.2054.000.00-264122.71%