PRU - Prudential Financial, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PRU230616C000400002023-05-19 3:23PM EDT40.0041.6042.8043.600.00-200177.34%
PRU230616C000450002023-02-16 4:59PM EDT45.0058.0032.3035.500.00-200.00%
PRU230616C000550002023-05-30 9:44AM EDT55.0024.6027.8028.600.00-11106.84%
PRU230616C000600002023-05-19 3:21PM EDT60.0021.9022.7023.700.00-80087.11%
PRU230616C000650002023-05-19 3:21PM EDT65.0016.9017.7018.800.00-701072.27%
PRU230616C000700002023-06-02 11:25AM EDT70.0013.2012.9013.70-0.26-1.93%23056.45%
PRU230616C000725002023-06-01 11:20AM EDT72.507.5010.4011.300.00-33363.82%
PRU230616C000750002023-06-01 1:37PM EDT75.008.408.008.60+2.67+46.60%124047.31%
PRU230616C000775002023-06-02 2:21PM EDT77.506.305.906.10+2.90+85.29%1639136.48%
PRU230616C000800002023-06-02 2:42PM EDT80.004.143.703.90+2.09+101.95%1341,51230.76%
PRU230616C000825002023-06-02 3:32PM EDT82.502.251.952.10+1.40+164.71%56027.15%
PRU230616C000850002023-06-02 3:25PM EDT85.000.950.800.90+0.70+280.00%6203,48625.07%
PRU230616C000875002023-06-02 3:50PM EDT87.500.300.250.35+0.15+100.00%811,28925.29%
PRU230616C000900002023-06-02 1:23PM EDT90.000.130.050.15+0.08+160.00%40027.05%
PRU230616C000925002023-06-02 1:38PM EDT92.500.050.050.100.00-755031.25%
PRU230616C000950002023-06-02 11:59AM EDT95.000.040.000.05-0.01-20.00%461,37833.20%
PRU230616C000975002023-06-02 2:14PM EDT97.500.050.000.05-0.05-50.00%357738.28%
PRU230616C001000002023-06-02 12:07PM EDT100.000.030.000.05-0.02-40.00%254643.36%
PRU230616C001050002023-05-26 11:21AM EDT105.000.050.000.050.00-16052.73%
PRU230616C001100002023-05-25 2:18PM EDT110.000.030.000.050.00-141,77556.25%
PRU230616C001150002023-06-02 12:36PM EDT115.000.020.000.25-0.11-84.62%12,54679.30%
PRU230616C001200002023-06-01 12:17PM EDT120.000.750.000.750.00-21,142105.86%
PRU230616C001250002023-05-08 9:57AM EDT125.000.050.000.750.00-1292114.84%
PRU230616C001300002023-05-08 10:43AM EDT130.000.090.000.350.00-1336108.59%
PRU230616C001350002023-04-24 11:17AM EDT135.000.050.000.100.00-217398.05%
PRU230616C001400002023-02-07 2:54PM EDT140.000.150.000.150.00-169109.57%
PRU230616C001450002023-03-08 4:59PM EDT145.000.010.000.100.00-151110.16%
PRU230616C001500002023-04-14 11:30AM EDT150.000.050.000.750.00-153153.13%
PutsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PRU230616P000400002023-03-23 12:11PM EDT40.000.250.000.150.00-16159.38%
PRU230616P000425002023-03-31 12:03PM EDT42.500.100.000.750.00-12190.04%
PRU230616P000450002023-06-02 12:30PM EDT45.000.030.000.10-0.27-90.00%111128.91%
PRU230616P000475002023-05-26 10:29AM EDT47.500.050.000.050.00-200108.59%
PRU230616P000500002023-06-02 11:30AM EDT50.000.050.000.050.00-119399.22%
PRU230616P000550002023-05-30 1:14PM EDT55.000.050.000.050.00-2068982.03%
PRU230616P000600002023-06-01 10:35AM EDT60.000.010.000.050.00-386666.41%
PRU230616P000650002023-06-02 11:33AM EDT65.000.050.000.05-0.01-16.67%2051.56%
PRU230616P000700002023-06-02 3:08PM EDT70.000.090.050.10-0.05-35.71%202,23646.48%
PRU230616P000725002023-06-02 2:10PM EDT72.500.090.050.10-0.15-62.50%23038.48%
PRU230616P000750002023-06-02 3:40PM EDT75.000.140.100.20-0.26-65.00%672,38135.45%
PRU230616P000775002023-06-02 3:39PM EDT77.500.250.250.30-0.54-68.35%21299629.64%
PRU230616P000800002023-06-02 3:12PM EDT80.000.600.550.65-1.10-64.71%2041,99626.86%
PRU230616P000825002023-06-02 1:54PM EDT82.501.051.251.35-1.95-65.00%961,26223.98%
PRU230616P000850002023-06-02 3:57PM EDT85.002.582.552.70-2.62-50.38%922,54522.44%
PRU230616P000875002023-06-01 11:53AM EDT87.507.654.504.700.00-218022.41%
PRU230616P000900002023-05-31 3:13PM EDT90.0011.226.707.200.00-47422930.42%
PRU230616P000925002023-06-02 3:33PM EDT92.509.109.209.70-3.30-26.61%25016437.74%
PRU230616P000950002023-06-02 3:33PM EDT95.0011.6011.7012.30-3.30-22.15%1664748.44%
PRU230616P000975002023-05-31 2:52PM EDT97.5018.7014.1014.900.00-551658.79%
PRU230616P001000002023-06-02 3:33PM EDT100.0016.6016.6017.10-3.30-16.58%245051.37%
PRU230616P001050002023-06-02 3:33PM EDT105.0021.6021.7022.20-3.30-13.25%615068.36%
PRU230616P001100002023-06-02 3:33PM EDT110.0026.6026.7027.20-3.30-11.04%1543678.81%
PRU230616P001150002023-02-17 4:26PM EDT115.0014.4836.3038.300.00-414211.57%
PRU230616P001200002023-05-19 1:11PM EDT120.0039.3336.4037.900.00-1093.75%
PRU230616P001250002023-05-25 9:49AM EDT125.0045.3041.5042.300.00-10112.79%
PRU230616P001300002023-02-21 4:31PM EDT130.0031.9052.1053.600.00-60259.94%
PRU230616P001350002023-03-14 9:42AM EDT135.0049.3050.2051.000.00-110.00%