Canada markets closed

Prudential Financial, Inc. (PRU)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
105.03-0.07 (-0.07%)
At close: 04:00PM EST
105.03 0.00 (0.00%)
After hours: 05:33PM EST
In The Money
Show:ListStraddle
CallsforDecember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PRU211217C000700002021-08-25 4:22PM EST70.0034.5031.5035.400.00--0107.32%
PRU211217C000750002021-11-19 3:40PM EST75.0031.2129.5031.300.00-21491.80%
PRU211217C000800002021-08-18 8:42AM EST80.0026.0022.0024.500.00-100.00%
PRU211217C000850002021-11-26 9:31AM EST85.0019.4020.0020.600.00-1058.69%
PRU211217C000875002021-11-18 3:04PM EST87.5021.9016.6019.500.00-1060.64%
PRU211217C000900002021-11-19 3:39PM EST90.0016.3015.1015.800.00-8350.49%
PRU211217C000925002021-11-19 3:08PM EST92.5013.7011.7014.700.00-126476.03%
PRU211217C000950002021-11-24 9:41AM EST95.0015.4310.4010.800.00-11643.97%
PRU211217C000975002021-11-26 9:39AM EST97.507.207.409.200.00-5549.76%
PRU211217C001000002021-11-29 3:42PM EST100.006.195.806.30+1.07+20.90%538834.91%
PRU211217C001050002021-11-29 3:59PM EST105.002.602.552.60-0.60-18.75%1141,40727.78%
PRU211217C001100002021-11-29 3:56PM EST110.000.780.650.85-0.46-37.10%3492,87827.49%
PRU211217C001150002021-11-29 3:47PM EST115.000.160.150.25-0.24-60.00%1722,54328.86%
PRU211217C001200002021-11-29 3:56PM EST120.000.080.050.20-0.09-52.94%472,18936.87%
PRU211217C001250002021-11-26 11:55AM EST125.000.170.000.350.00-224751.03%
PRU211217C001300002021-10-26 9:48AM EST130.000.200.000.500.00-14055.76%
PRU211217C001350002021-11-24 2:11PM EST135.000.100.000.650.00-37866.65%
PRU211217C001400002021-11-10 3:25PM EST140.000.010.000.750.00-10010776.17%
PRU211217C001450002021-10-14 10:46AM EST145.000.010.000.850.00-10010185.35%
PRU211217C001500002021-11-10 1:12PM EST150.000.010.000.450.00-5015282.52%
PRU211217C001550002021-08-23 8:47AM EST155.000.010.000.950.00-50100100.88%
PRU211217C001600002021-08-16 1:15PM EST160.000.010.000.300.00-100088.87%
PutsforDecember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PRU211217P000500002021-09-20 11:43AM EST50.000.080.000.250.00-435153.13%
PRU211217P000550002021-09-21 11:37AM EST55.000.150.001.500.00-22184.57%
PRU211217P000600002021-10-06 10:23AM EST60.000.120.002.150.00-130177.25%
PRU211217P000650002021-11-03 9:55AM EST65.000.050.000.150.00-205396.09%
PRU211217P000700002021-11-18 11:01AM EST70.000.050.000.400.00-118296.09%
PRU211217P000750002021-11-26 12:11PM EST75.000.100.000.150.00-123170.12%
PRU211217P000800002021-11-26 12:04PM EST80.000.140.000.250.00-1029662.89%
PRU211217P000850002021-11-29 12:37PM EST85.000.200.100.25-0.10-33.33%2345653.91%
PRU211217P000875002021-11-29 11:42AM EST87.500.230.150.40-0.12-34.29%123952.25%
PRU211217P000900002021-11-29 12:21PM EST90.000.250.200.35-0.15-37.50%539048.34%
PRU211217P000925002021-11-29 3:56PM EST92.500.350.300.40-0.20-36.36%2244542.97%
PRU211217P000950002021-11-29 3:39PM EST95.000.450.400.50-0.27-37.50%4256238.38%
PRU211217P000975002021-11-29 3:56PM EST97.500.650.600.70-0.40-38.10%2444334.82%
PRU211217P001000002021-11-29 3:53PM EST100.001.000.901.05-0.44-30.56%4390431.91%
PRU211217P001050002021-11-29 3:46PM EST105.002.452.352.65-0.65-20.97%551,30128.66%
PRU211217P001100002021-11-29 1:13PM EST110.005.605.405.80-2.35-29.56%2885327.22%
PRU211217P001150002021-11-26 10:33AM EST115.0011.709.8010.300.00-422330.96%
PRU211217P001200002021-11-17 1:15PM EST120.0010.9714.5015.200.00-310837.99%
PRU211217P001250002021-08-25 4:22PM EST125.0020.5220.0024.000.00-121284.25%
PRU211217P001300002021-09-27 12:35PM EST130.0023.8018.7021.500.00--230.00%
PRU211217P001350002021-09-27 11:04AM EST135.0028.9024.0026.200.00-27370.00%
PRU211217P001400002021-08-25 4:22PM EST140.0037.6035.0038.200.00--1108.01%