Canada markets close in 5 minutes

Prudential Financial, Inc. (PRU)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
106.09+1.53 (+1.46%)
As of 03:55PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJune 17, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PRU220617C000750002022-05-20 3:45PM EDT75.0023.3930.6032.300.00-16084.47%
PRU220617C000800002022-05-20 3:45PM EDT80.0018.3725.7027.000.00-261166.70%
PRU220617C000850002022-03-08 12:04PM EDT85.0022.0929.4031.200.00-211192.80%
PRU220617C000900002022-05-23 11:02AM EDT90.0012.2016.1016.900.00-111557.08%
PRU220617C000925002022-05-23 11:14AM EDT92.5010.2913.7014.600.00-1253.76%
PRU220617C000950002022-05-27 12:04PM EDT95.0011.2011.4012.00+5.30+89.83%1062944.75%
PRU220617C000975002022-05-26 2:57PM EDT97.508.189.109.700.00-216040.45%
PRU220617C001000002022-05-27 3:04PM EDT100.007.007.107.60+0.90+14.75%71,51137.72%
PRU220617C001050002022-05-27 3:34PM EDT105.003.593.503.60+0.73+25.52%1134,19129.25%
PRU220617C001100002022-05-27 3:31PM EDT110.001.251.201.35+0.25+25.00%1,2052,90127.37%
PRU220617C001150002022-05-27 3:06PM EDT115.000.300.300.40+0.08+36.36%321,19127.05%
PRU220617C001200002022-05-27 3:23PM EDT120.000.100.100.150.00-151,49429.54%
PRU220617C001250002022-05-27 1:39PM EDT125.000.050.050.10-0.05-50.00%51,51534.57%
PRU220617C001300002022-05-27 2:45PM EDT130.000.050.000.10-0.05-50.00%71,75041.31%
PRU220617C001350002022-05-27 2:39PM EDT135.000.050.050.10+0.03+150.00%664247.56%
PRU220617C001400002022-05-17 12:55PM EDT140.000.010.000.750.00-2020866.89%
PRU220617C001450002022-05-03 9:53AM EDT145.000.750.000.750.00-213273.39%
PRU220617C001500002022-05-16 3:16PM EDT150.000.080.000.750.00-415679.59%
PRU220617C001550002022-01-14 3:35PM EDT155.000.350.000.450.00-202378.32%
PRU220617C001600002022-04-22 2:04PM EDT160.000.010.000.200.00-307074.41%
PRU220617C001650002022-03-24 12:11PM EDT165.000.010.000.750.00--5096.39%
PRU220617C001700002022-03-22 3:52PM EDT170.000.010.000.750.00--100101.47%
PutsforJune 17, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PRU220617P000550002022-03-07 4:55PM EDT55.000.600.000.550.00-36139.65%
PRU220617P000600002022-05-04 9:34AM EDT60.000.100.000.300.00-1291111.72%
PRU220617P000650002022-05-26 12:41PM EDT65.000.050.000.100.00-221283.98%
PRU220617P000700002022-05-24 9:35AM EDT70.000.050.000.300.00-1845284.57%
PRU220617P000750002022-05-27 12:52PM EDT75.000.100.050.10+0.03+42.86%75865.04%
PRU220617P000800002022-05-27 12:11PM EDT80.000.100.000.15-0.20-66.67%122554.30%
PRU220617P000850002022-05-27 2:32PM EDT85.000.110.100.15-0.09-45.00%251,77549.22%
PRU220617P000900002022-05-27 3:38PM EDT90.000.230.200.25-0.12-34.29%341,32242.48%
PRU220617P000925002022-05-27 1:18PM EDT92.500.420.300.35-0.05-10.64%1429939.75%
PRU220617P000950002022-05-27 3:23PM EDT95.000.450.400.55-0.25-35.71%913,35438.14%
PRU220617P000975002022-05-27 3:10PM EDT97.500.730.500.75-0.27-27.00%201,59634.96%
PRU220617P001000002022-05-27 3:31PM EDT100.001.000.901.05-0.50-33.33%25499031.91%
PRU220617P001050002022-05-27 3:24PM EDT105.002.302.202.45-1.00-30.30%451,39828.68%
PRU220617P001100002022-05-26 3:18PM EDT110.006.504.805.200.00-91,34126.71%
PRU220617P001150002022-05-27 1:50PM EDT115.009.998.809.30-0.53-5.04%234926.88%
PRU220617P001200002022-05-23 2:10PM EDT120.0017.8713.5014.100.00-218231.01%
PRU220617P001250002022-05-25 1:14PM EDT125.0023.6218.4019.100.00-12738.87%
PRU220617P001300002022-03-04 2:55PM EDT130.0025.8013.6014.200.00-1140.00%
PRU220617P001350002022-01-24 11:08AM EDT135.0031.4029.4030.300.00-90074.17%
PRU220617P001400002022-01-12 2:41PM EDT140.0027.5322.8023.700.00-120.00%
PRU220617P001600002021-12-29 4:12PM EDT160.0052.7050.9053.800.00--110.00%