PRU - Prudential Financial, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PRU230616C00040000 | 2023-05-19 3:23PM EDT | 40.00 | 41.60 | 42.80 | 43.60 | 0.00 | - | 20 | 0 | 177.34% |
| PRU230616C00045000 | 2023-02-16 4:59PM EDT | 45.00 | 58.00 | 32.30 | 35.50 | 0.00 | - | 2 | 0 | 0.00% |
| PRU230616C00055000 | 2023-05-30 9:44AM EDT | 55.00 | 24.60 | 27.80 | 28.60 | 0.00 | - | 1 | 1 | 106.84% |
| PRU230616C00060000 | 2023-05-19 3:21PM EDT | 60.00 | 21.90 | 22.70 | 23.70 | 0.00 | - | 80 | 0 | 87.11% |
| PRU230616C00065000 | 2023-05-19 3:21PM EDT | 65.00 | 16.90 | 17.70 | 18.80 | 0.00 | - | 70 | 10 | 72.27% |
| PRU230616C00070000 | 2023-06-02 11:25AM EDT | 70.00 | 13.20 | 12.90 | 13.70 | -0.26 | -1.93% | 2 | 30 | 56.45% |
| PRU230616C00072500 | 2023-06-01 11:20AM EDT | 72.50 | 7.50 | 10.40 | 11.30 | 0.00 | - | 3 | 33 | 63.82% |
| PRU230616C00075000 | 2023-06-01 1:37PM EDT | 75.00 | 8.40 | 8.00 | 8.60 | +2.67 | +46.60% | 12 | 40 | 47.31% |
| PRU230616C00077500 | 2023-06-02 2:21PM EDT | 77.50 | 6.30 | 5.90 | 6.10 | +2.90 | +85.29% | 16 | 391 | 36.48% |
| PRU230616C00080000 | 2023-06-02 2:42PM EDT | 80.00 | 4.14 | 3.70 | 3.90 | +2.09 | +101.95% | 134 | 1,512 | 30.76% |
| PRU230616C00082500 | 2023-06-02 3:32PM EDT | 82.50 | 2.25 | 1.95 | 2.10 | +1.40 | +164.71% | 56 | 0 | 27.15% |
| PRU230616C00085000 | 2023-06-02 3:25PM EDT | 85.00 | 0.95 | 0.80 | 0.90 | +0.70 | +280.00% | 620 | 3,486 | 25.07% |
| PRU230616C00087500 | 2023-06-02 3:50PM EDT | 87.50 | 0.30 | 0.25 | 0.35 | +0.15 | +100.00% | 81 | 1,289 | 25.29% |
| PRU230616C00090000 | 2023-06-02 1:23PM EDT | 90.00 | 0.13 | 0.05 | 0.15 | +0.08 | +160.00% | 40 | 0 | 27.05% |
| PRU230616C00092500 | 2023-06-02 1:38PM EDT | 92.50 | 0.05 | 0.05 | 0.10 | 0.00 | - | 7 | 550 | 31.25% |
| PRU230616C00095000 | 2023-06-02 11:59AM EDT | 95.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 46 | 1,378 | 33.20% |
| PRU230616C00097500 | 2023-06-02 2:14PM EDT | 97.50 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 3 | 577 | 38.28% |
| PRU230616C00100000 | 2023-06-02 12:07PM EDT | 100.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 2 | 546 | 43.36% |
| PRU230616C00105000 | 2023-05-26 11:21AM EDT | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 16 | 0 | 52.73% |
| PRU230616C00110000 | 2023-05-25 2:18PM EDT | 110.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 14 | 1,775 | 56.25% |
| PRU230616C00115000 | 2023-06-02 12:36PM EDT | 115.00 | 0.02 | 0.00 | 0.25 | -0.11 | -84.62% | 1 | 2,546 | 79.30% |
| PRU230616C00120000 | 2023-06-01 12:17PM EDT | 120.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 2 | 1,142 | 105.86% |
| PRU230616C00125000 | 2023-05-08 9:57AM EDT | 125.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 292 | 114.84% |
| PRU230616C00130000 | 2023-05-08 10:43AM EDT | 130.00 | 0.09 | 0.00 | 0.35 | 0.00 | - | 1 | 336 | 108.59% |
| PRU230616C00135000 | 2023-04-24 11:17AM EDT | 135.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 173 | 98.05% |
| PRU230616C00140000 | 2023-02-07 2:54PM EDT | 140.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 69 | 109.57% |
| PRU230616C00145000 | 2023-03-08 4:59PM EDT | 145.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 51 | 110.16% |
| PRU230616C00150000 | 2023-04-14 11:30AM EDT | 150.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 53 | 153.13% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PRU230616P00040000 | 2023-03-23 12:11PM EDT | 40.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 1 | 6 | 159.38% |
| PRU230616P00042500 | 2023-03-31 12:03PM EDT | 42.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 190.04% |
| PRU230616P00045000 | 2023-06-02 12:30PM EDT | 45.00 | 0.03 | 0.00 | 0.10 | -0.27 | -90.00% | 1 | 11 | 128.91% |
| PRU230616P00047500 | 2023-05-26 10:29AM EDT | 47.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 0 | 108.59% |
| PRU230616P00050000 | 2023-06-02 11:30AM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 193 | 99.22% |
| PRU230616P00055000 | 2023-05-30 1:14PM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 689 | 82.03% |
| PRU230616P00060000 | 2023-06-01 10:35AM EDT | 60.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 866 | 66.41% |
| PRU230616P00065000 | 2023-06-02 11:33AM EDT | 65.00 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 2 | 0 | 51.56% |
| PRU230616P00070000 | 2023-06-02 3:08PM EDT | 70.00 | 0.09 | 0.05 | 0.10 | -0.05 | -35.71% | 20 | 2,236 | 46.48% |
| PRU230616P00072500 | 2023-06-02 2:10PM EDT | 72.50 | 0.09 | 0.05 | 0.10 | -0.15 | -62.50% | 23 | 0 | 38.48% |
| PRU230616P00075000 | 2023-06-02 3:40PM EDT | 75.00 | 0.14 | 0.10 | 0.20 | -0.26 | -65.00% | 67 | 2,381 | 35.45% |
| PRU230616P00077500 | 2023-06-02 3:39PM EDT | 77.50 | 0.25 | 0.25 | 0.30 | -0.54 | -68.35% | 212 | 996 | 29.64% |
| PRU230616P00080000 | 2023-06-02 3:12PM EDT | 80.00 | 0.60 | 0.55 | 0.65 | -1.10 | -64.71% | 204 | 1,996 | 26.86% |
| PRU230616P00082500 | 2023-06-02 1:54PM EDT | 82.50 | 1.05 | 1.25 | 1.35 | -1.95 | -65.00% | 96 | 1,262 | 23.98% |
| PRU230616P00085000 | 2023-06-02 3:57PM EDT | 85.00 | 2.58 | 2.55 | 2.70 | -2.62 | -50.38% | 92 | 2,545 | 22.44% |
| PRU230616P00087500 | 2023-06-01 11:53AM EDT | 87.50 | 7.65 | 4.50 | 4.70 | 0.00 | - | 2 | 180 | 22.41% |
| PRU230616P00090000 | 2023-05-31 3:13PM EDT | 90.00 | 11.22 | 6.70 | 7.20 | 0.00 | - | 474 | 229 | 30.42% |
| PRU230616P00092500 | 2023-06-02 3:33PM EDT | 92.50 | 9.10 | 9.20 | 9.70 | -3.30 | -26.61% | 250 | 164 | 37.74% |
| PRU230616P00095000 | 2023-06-02 3:33PM EDT | 95.00 | 11.60 | 11.70 | 12.30 | -3.30 | -22.15% | 166 | 47 | 48.44% |
| PRU230616P00097500 | 2023-05-31 2:52PM EDT | 97.50 | 18.70 | 14.10 | 14.90 | 0.00 | - | 55 | 16 | 58.79% |
| PRU230616P00100000 | 2023-06-02 3:33PM EDT | 100.00 | 16.60 | 16.60 | 17.10 | -3.30 | -16.58% | 245 | 0 | 51.37% |
| PRU230616P00105000 | 2023-06-02 3:33PM EDT | 105.00 | 21.60 | 21.70 | 22.20 | -3.30 | -13.25% | 615 | 0 | 68.36% |
| PRU230616P00110000 | 2023-06-02 3:33PM EDT | 110.00 | 26.60 | 26.70 | 27.20 | -3.30 | -11.04% | 154 | 36 | 78.81% |
| PRU230616P00115000 | 2023-02-17 4:26PM EDT | 115.00 | 14.48 | 36.30 | 38.30 | 0.00 | - | 4 | 14 | 211.57% |
| PRU230616P00120000 | 2023-05-19 1:11PM EDT | 120.00 | 39.33 | 36.40 | 37.90 | 0.00 | - | 1 | 0 | 93.75% |
| PRU230616P00125000 | 2023-05-25 9:49AM EDT | 125.00 | 45.30 | 41.50 | 42.30 | 0.00 | - | 1 | 0 | 112.79% |
| PRU230616P00130000 | 2023-02-21 4:31PM EDT | 130.00 | 31.90 | 52.10 | 53.60 | 0.00 | - | 6 | 0 | 259.94% |
| PRU230616P00135000 | 2023-03-14 9:42AM EDT | 135.00 | 49.30 | 50.20 | 51.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.