Canada markets closed

Prudential Financial, Inc. (PRU)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
100.89-0.51 (-0.50%)
At close: 04:00PM EDT
100.80 -0.09 (-0.09%)
After hours: 07:02PM EDT
In The Money
Show:ListStraddle
CallsforJune 17, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PRU220617C000750002022-05-20 3:45PM EDT75.0023.3925.2027.000.00-16064.55%
PRU220617C000800002022-05-20 3:45PM EDT80.0018.3720.5022.000.00-261158.69%
PRU220617C000850002022-03-08 12:04PM EDT85.0022.0929.4031.200.00-211229.13%
PRU220617C000900002022-05-23 11:02AM EDT90.0012.2011.4012.000.00-111547.88%
PRU220617C000925002022-05-23 11:14AM EDT92.5010.299.009.900.00-1245.73%
PRU220617C000950002022-05-23 12:43PM EDT95.005.907.407.80-2.40-28.92%162842.11%
PRU220617C000975002022-05-24 3:51PM EDT97.505.605.505.90-1.00-15.15%716239.21%
PRU220617C001000002022-05-24 3:23PM EDT100.004.103.904.20-0.80-16.33%1601,52136.39%
PRU220617C001050002022-05-24 3:49PM EDT105.001.761.601.90-0.24-12.00%5494,01834.07%
PRU220617C001100002022-05-24 3:51PM EDT110.000.560.550.70-0.05-8.20%7071,76032.81%
PRU220617C001150002022-05-24 2:44PM EDT115.000.190.150.20-0.01-5.00%191,28731.74%
PRU220617C001200002022-05-24 11:20AM EDT120.000.050.050.100.00-271,49534.96%
PRU220617C001250002022-05-24 2:48PM EDT125.000.100.050.10+0.06+150.00%91,51741.60%
PRU220617C001300002022-05-23 11:50AM EDT130.000.050.000.300.00-221,76350.98%
PRU220617C001350002022-05-24 2:55PM EDT135.000.020.000.20-0.13-86.67%664453.71%
PRU220617C001400002022-05-17 12:55PM EDT140.000.010.000.750.00-2020873.63%
PRU220617C001450002022-05-03 9:53AM EDT145.000.750.000.750.00-213279.69%
PRU220617C001500002022-05-16 3:16PM EDT150.000.080.000.750.00-415685.55%
PRU220617C001550002022-01-14 3:35PM EDT155.000.350.000.450.00-202383.59%
PRU220617C001600002022-04-22 2:04PM EDT160.000.010.000.200.00-307078.91%
PRU220617C001650002022-03-24 12:11PM EDT165.000.010.000.750.00--50101.37%
PRU220617C001700002022-03-22 3:52PM EDT170.000.010.000.750.00--100106.15%
PutsforJune 17, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PRU220617P000550002022-03-07 4:55PM EDT55.000.600.000.550.00-36125.68%
PRU220617P000600002022-05-04 9:34AM EDT60.000.100.000.050.00-129178.91%
PRU220617P000650002022-05-23 11:07AM EDT65.000.100.000.150.00-119277.34%
PRU220617P000700002022-05-24 9:35AM EDT70.000.050.000.200.00-1843868.56%
PRU220617P000750002022-05-20 12:35PM EDT75.000.200.050.250.00-25860.94%
PRU220617P000800002022-05-24 10:48AM EDT80.000.300.150.30+0.14+87.50%1122553.32%
PRU220617P000850002022-05-24 3:51PM EDT85.000.490.300.60+0.13+36.11%3561,57652.49%
PRU220617P000900002022-05-24 3:25PM EDT90.000.860.701.00+0.20+30.30%321,30846.12%
PRU220617P000925002022-05-24 1:37PM EDT92.501.441.051.35+0.54+60.00%827843.58%
PRU220617P000950002022-05-24 2:56PM EDT95.001.801.501.75+0.40+28.57%1423,38940.23%
PRU220617P000975002022-05-24 3:23PM EDT97.502.202.002.35+0.25+12.82%351,59237.55%
PRU220617P001000002022-05-24 3:39PM EDT100.003.002.953.30+0.25+9.09%5198336.30%
PRU220617P001050002022-05-24 2:35PM EDT105.006.155.606.00+1.15+23.00%251,42533.97%
PRU220617P001100002022-05-24 2:59PM EDT110.0010.409.409.80+1.90+22.35%21,34832.67%
PRU220617P001150002022-05-24 1:27PM EDT115.0015.8513.8014.70+2.81+21.55%335341.26%
PRU220617P001200002022-05-23 2:10PM EDT120.0017.8718.4020.100.00-218258.15%
PRU220617P001250002022-05-11 10:07AM EDT125.0020.6023.7024.700.00-53258.79%
PRU220617P001300002022-03-04 2:55PM EDT130.0025.8013.6014.200.00-1140.00%
PRU220617P001350002022-01-24 11:08AM EDT135.0031.4029.4030.300.00-9000.00%
PRU220617P001400002022-01-12 2:41PM EDT140.0027.5322.8023.700.00-120.00%
PRU220617P001600002021-12-29 4:12PM EDT160.0052.7050.9053.800.00--110.00%