Prudential Financial, Inc. (PRU)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PRU230217C00085000 | 2023-01-20 9:47AM EST | 85.00 | 12.90 | 18.00 | 20.90 | 0.00 | - | 1 | 6 | 56.45% |
| PRU230217C00090000 | 2023-01-27 12:33PM EST | 90.00 | 13.60 | 13.00 | 16.00 | 0.00 | - | 2 | 3 | 80.86% |
| PRU230217C00092500 | 2023-01-19 1:05PM EST | 92.50 | 6.09 | 10.70 | 13.60 | 0.00 | - | 8 | 11 | 72.73% |
| PRU230217C00095000 | 2023-01-26 12:21PM EST | 95.00 | 7.60 | 8.40 | 11.30 | 0.00 | - | 3 | 60 | 65.80% |
| PRU230217C00097500 | 2023-01-24 9:45AM EST | 97.50 | 3.70 | 7.00 | 8.20 | 0.00 | - | 10 | 442 | 46.66% |
| PRU230217C00100000 | 2023-02-01 3:41PM EST | 100.00 | 6.00 | 4.90 | 6.10 | +0.60 | +11.11% | 113 | 1,322 | 41.90% |
| PRU230217C00105000 | 2023-02-01 3:59PM EST | 105.00 | 1.76 | 1.65 | 1.95 | -0.49 | -21.78% | 258 | 3,155 | 26.33% |
| PRU230217C00110000 | 2023-02-01 3:43PM EST | 110.00 | 0.40 | 0.30 | 0.50 | -0.10 | -20.00% | 44 | 1,598 | 26.00% |
| PRU230217C00115000 | 2023-02-01 9:51AM EST | 115.00 | 0.10 | 0.00 | 0.15 | +0.05 | +100.00% | 2 | 115 | 29.00% |
| PRU230217C00120000 | 2023-01-31 3:29PM EST | 120.00 | 0.02 | 0.00 | 1.75 | 0.00 | - | 3 | 1 | 58.94% |
| PRU230217C00125000 | 2023-01-19 3:19PM EST | 125.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | - | 50 | 44.24% |
PutsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PRU230217P00065000 | 2023-01-13 9:49AM EST | 65.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 7 | 95.31% |
| PRU230217P00070000 | 2023-01-10 1:18PM EST | 70.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 1 | 2 | 120.61% |
| PRU230217P00075000 | 2023-01-20 10:16AM EST | 75.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 2 | 4 | 103.13% |
| PRU230217P00080000 | 2023-01-26 11:16AM EST | 80.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 61 | 57.03% |
| PRU230217P00085000 | 2023-02-01 3:48PM EST | 85.00 | 0.11 | 0.10 | 0.15 | +0.01 | +10.00% | 5 | 89 | 52.34% |
| PRU230217P00087500 | 2023-01-31 3:12PM EST | 87.50 | 0.20 | 0.00 | 0.30 | 0.00 | - | 2 | 65 | 54.79% |
| PRU230217P00090000 | 2023-02-01 3:59PM EST | 90.00 | 0.20 | 0.15 | 1.00 | 0.00 | - | 1 | 488 | 56.15% |
| PRU230217P00092500 | 2023-02-01 11:20AM EST | 92.50 | 0.20 | 0.20 | 0.30 | -0.05 | -20.00% | 1 | 373 | 40.58% |
| PRU230217P00095000 | 2023-02-01 1:34PM EST | 95.00 | 0.40 | 0.15 | 0.45 | -0.07 | -14.89% | 11 | 689 | 37.45% |
| PRU230217P00097500 | 2023-02-01 3:44PM EST | 97.50 | 0.52 | 0.50 | 0.75 | -0.23 | -30.67% | 21 | 517 | 35.50% |
| PRU230217P00100000 | 2023-02-01 3:45PM EST | 100.00 | 0.95 | 0.95 | 1.25 | -0.23 | -19.49% | 22 | 667 | 33.96% |
| PRU230217P00105000 | 2023-02-01 3:47PM EST | 105.00 | 2.85 | 3.00 | 3.30 | -0.55 | -16.18% | 42 | 172 | 33.37% |
| PRU230217P00110000 | 2023-02-01 9:54AM EST | 110.00 | 5.90 | 4.50 | 8.00 | -2.90 | -32.95% | 1 | 110 | 51.07% |
| PRU230217P00115000 | 2023-01-19 11:13AM EST | 115.00 | 18.97 | 9.50 | 14.10 | 0.00 | - | 4 | 115 | 82.57% |
| PRU230217P00120000 | 2023-01-19 11:16AM EST | 120.00 | 23.99 | 14.50 | 19.00 | 0.00 | - | 2 | 49 | 61.65% |
| PRU230217P00125000 | 2023-01-18 11:50AM EST | 125.00 | 25.84 | 19.50 | 24.00 | 0.00 | - | 2 | 4 | 73.14% |
| PRU230217P00135000 | 2023-01-18 11:36AM EST | 135.00 | 35.69 | 29.50 | 34.00 | 0.00 | - | 4 | 10 | 93.51% |
| PRU230217P00140000 | 2023-01-03 2:43PM EST | 140.00 | 41.30 | 34.50 | 39.00 | 0.00 | - | 1 | 27 | 102.69% |
| PRU230217P00145000 | 2023-01-18 11:30AM EST | 145.00 | 45.45 | 39.20 | 44.00 | 0.00 | - | 2 | 13 | 107.13% |
| PRU230217P00150000 | 2023-01-10 11:45AM EST | 150.00 | 51.90 | 44.20 | 49.00 | 0.00 | - | 18 | 61 | 115.14% |
| PRU230217P00155000 | 2023-01-31 11:21AM EST | 155.00 | 52.27 | 49.20 | 54.00 | 0.00 | - | 2 | 64 | 122.71% |
© 2023 Yahoo. All rights reserved.
