Prudential Financial, Inc. (PRU)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:55PM EDT. Market open.
CallsforJune 17, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PRU220617C00075000 | 2022-05-20 3:45PM EDT | 75.00 | 23.39 | 30.60 | 32.30 | 0.00 | - | 16 | 0 | 84.47% |
| PRU220617C00080000 | 2022-05-20 3:45PM EDT | 80.00 | 18.37 | 25.70 | 27.00 | 0.00 | - | 26 | 11 | 66.70% |
| PRU220617C00085000 | 2022-03-08 12:04PM EDT | 85.00 | 22.09 | 29.40 | 31.20 | 0.00 | - | 2 | 11 | 192.80% |
| PRU220617C00090000 | 2022-05-23 11:02AM EDT | 90.00 | 12.20 | 16.10 | 16.90 | 0.00 | - | 11 | 15 | 57.08% |
| PRU220617C00092500 | 2022-05-23 11:14AM EDT | 92.50 | 10.29 | 13.70 | 14.60 | 0.00 | - | 1 | 2 | 53.76% |
| PRU220617C00095000 | 2022-05-27 12:04PM EDT | 95.00 | 11.20 | 11.40 | 12.00 | +5.30 | +89.83% | 10 | 629 | 44.75% |
| PRU220617C00097500 | 2022-05-26 2:57PM EDT | 97.50 | 8.18 | 9.10 | 9.70 | 0.00 | - | 2 | 160 | 40.45% |
| PRU220617C00100000 | 2022-05-27 3:04PM EDT | 100.00 | 7.00 | 7.10 | 7.60 | +0.90 | +14.75% | 7 | 1,511 | 37.72% |
| PRU220617C00105000 | 2022-05-27 3:34PM EDT | 105.00 | 3.59 | 3.50 | 3.60 | +0.73 | +25.52% | 113 | 4,191 | 29.25% |
| PRU220617C00110000 | 2022-05-27 3:31PM EDT | 110.00 | 1.25 | 1.20 | 1.35 | +0.25 | +25.00% | 1,205 | 2,901 | 27.37% |
| PRU220617C00115000 | 2022-05-27 3:06PM EDT | 115.00 | 0.30 | 0.30 | 0.40 | +0.08 | +36.36% | 32 | 1,191 | 27.05% |
| PRU220617C00120000 | 2022-05-27 3:23PM EDT | 120.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 15 | 1,494 | 29.54% |
| PRU220617C00125000 | 2022-05-27 1:39PM EDT | 125.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 5 | 1,515 | 34.57% |
| PRU220617C00130000 | 2022-05-27 2:45PM EDT | 130.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 7 | 1,750 | 41.31% |
| PRU220617C00135000 | 2022-05-27 2:39PM EDT | 135.00 | 0.05 | 0.05 | 0.10 | +0.03 | +150.00% | 6 | 642 | 47.56% |
| PRU220617C00140000 | 2022-05-17 12:55PM EDT | 140.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 20 | 208 | 66.89% |
| PRU220617C00145000 | 2022-05-03 9:53AM EDT | 145.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 2 | 132 | 73.39% |
| PRU220617C00150000 | 2022-05-16 3:16PM EDT | 150.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 4 | 156 | 79.59% |
| PRU220617C00155000 | 2022-01-14 3:35PM EDT | 155.00 | 0.35 | 0.00 | 0.45 | 0.00 | - | 20 | 23 | 78.32% |
| PRU220617C00160000 | 2022-04-22 2:04PM EDT | 160.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 30 | 70 | 74.41% |
| PRU220617C00165000 | 2022-03-24 12:11PM EDT | 165.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 50 | 96.39% |
| PRU220617C00170000 | 2022-03-22 3:52PM EDT | 170.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 100 | 101.47% |
PutsforJune 17, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PRU220617P00055000 | 2022-03-07 4:55PM EDT | 55.00 | 0.60 | 0.00 | 0.55 | 0.00 | - | 3 | 6 | 139.65% |
| PRU220617P00060000 | 2022-05-04 9:34AM EDT | 60.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 291 | 111.72% |
| PRU220617P00065000 | 2022-05-26 12:41PM EDT | 65.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 212 | 83.98% |
| PRU220617P00070000 | 2022-05-24 9:35AM EDT | 70.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 18 | 452 | 84.57% |
| PRU220617P00075000 | 2022-05-27 12:52PM EDT | 75.00 | 0.10 | 0.05 | 0.10 | +0.03 | +42.86% | 7 | 58 | 65.04% |
| PRU220617P00080000 | 2022-05-27 12:11PM EDT | 80.00 | 0.10 | 0.00 | 0.15 | -0.20 | -66.67% | 1 | 225 | 54.30% |
| PRU220617P00085000 | 2022-05-27 2:32PM EDT | 85.00 | 0.11 | 0.10 | 0.15 | -0.09 | -45.00% | 25 | 1,775 | 49.22% |
| PRU220617P00090000 | 2022-05-27 3:38PM EDT | 90.00 | 0.23 | 0.20 | 0.25 | -0.12 | -34.29% | 34 | 1,322 | 42.48% |
| PRU220617P00092500 | 2022-05-27 1:18PM EDT | 92.50 | 0.42 | 0.30 | 0.35 | -0.05 | -10.64% | 14 | 299 | 39.75% |
| PRU220617P00095000 | 2022-05-27 3:23PM EDT | 95.00 | 0.45 | 0.40 | 0.55 | -0.25 | -35.71% | 91 | 3,354 | 38.14% |
| PRU220617P00097500 | 2022-05-27 3:10PM EDT | 97.50 | 0.73 | 0.50 | 0.75 | -0.27 | -27.00% | 20 | 1,596 | 34.96% |
| PRU220617P00100000 | 2022-05-27 3:31PM EDT | 100.00 | 1.00 | 0.90 | 1.05 | -0.50 | -33.33% | 254 | 990 | 31.91% |
| PRU220617P00105000 | 2022-05-27 3:24PM EDT | 105.00 | 2.30 | 2.20 | 2.45 | -1.00 | -30.30% | 45 | 1,398 | 28.68% |
| PRU220617P00110000 | 2022-05-26 3:18PM EDT | 110.00 | 6.50 | 4.80 | 5.20 | 0.00 | - | 9 | 1,341 | 26.71% |
| PRU220617P00115000 | 2022-05-27 1:50PM EDT | 115.00 | 9.99 | 8.80 | 9.30 | -0.53 | -5.04% | 2 | 349 | 26.88% |
| PRU220617P00120000 | 2022-05-23 2:10PM EDT | 120.00 | 17.87 | 13.50 | 14.10 | 0.00 | - | 2 | 182 | 31.01% |
| PRU220617P00125000 | 2022-05-25 1:14PM EDT | 125.00 | 23.62 | 18.40 | 19.10 | 0.00 | - | 1 | 27 | 38.87% |
| PRU220617P00130000 | 2022-03-04 2:55PM EDT | 130.00 | 25.80 | 13.60 | 14.20 | 0.00 | - | 1 | 14 | 0.00% |
| PRU220617P00135000 | 2022-01-24 11:08AM EDT | 135.00 | 31.40 | 29.40 | 30.30 | 0.00 | - | 90 | 0 | 74.17% |
| PRU220617P00140000 | 2022-01-12 2:41PM EDT | 140.00 | 27.53 | 22.80 | 23.70 | 0.00 | - | 1 | 2 | 0.00% |
| PRU220617P00160000 | 2021-12-29 4:12PM EDT | 160.00 | 52.70 | 50.90 | 53.80 | 0.00 | - | - | 11 | 0.00% |
© 2022 Yahoo. All rights reserved.
