Prudential Financial, Inc. (PRU)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 25.20 | 27.00 | 0.00 | - | 16 | 0 | 64.55% |
| PRU220617C00080000 | 2022-05-20 3:45PM EDT | 80.00 | 18.37 | 20.50 | 22.00 | 0.00 | - | 26 | 11 | 58.69% |
| PRU220617C00085000 | 2022-03-08 12:04PM EDT | 85.00 | 22.09 | 29.40 | 31.20 | 0.00 | - | 2 | 11 | 229.13% |
| PRU220617C00090000 | 2022-05-23 11:02AM EDT | 90.00 | 12.20 | 11.40 | 12.00 | 0.00 | - | 11 | 15 | 47.88% |
| PRU220617C00092500 | 2022-05-23 11:14AM EDT | 92.50 | 10.29 | 9.00 | 9.90 | 0.00 | - | 1 | 2 | 45.73% |
| PRU220617C00095000 | 2022-05-23 12:43PM EDT | 95.00 | 5.90 | 7.40 | 7.80 | -2.40 | -28.92% | 1 | 628 | 42.11% |
| PRU220617C00097500 | 2022-05-24 3:51PM EDT | 97.50 | 5.60 | 5.50 | 5.90 | -1.00 | -15.15% | 7 | 162 | 39.21% |
| PRU220617C00100000 | 2022-05-24 3:23PM EDT | 100.00 | 4.10 | 3.90 | 4.20 | -0.80 | -16.33% | 160 | 1,521 | 36.39% |
| PRU220617C00105000 | 2022-05-24 3:49PM EDT | 105.00 | 1.76 | 1.60 | 1.90 | -0.24 | -12.00% | 549 | 4,018 | 34.07% |
| PRU220617C00110000 | 2022-05-24 3:51PM EDT | 110.00 | 0.56 | 0.55 | 0.70 | -0.05 | -8.20% | 707 | 1,760 | 32.81% |
| PRU220617C00115000 | 2022-05-24 2:44PM EDT | 115.00 | 0.19 | 0.15 | 0.20 | -0.01 | -5.00% | 19 | 1,287 | 31.74% |
| PRU220617C00120000 | 2022-05-24 11:20AM EDT | 120.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 27 | 1,495 | 34.96% |
| PRU220617C00125000 | 2022-05-24 2:48PM EDT | 125.00 | 0.10 | 0.05 | 0.10 | +0.06 | +150.00% | 9 | 1,517 | 41.60% |
| PRU220617C00130000 | 2022-05-23 11:50AM EDT | 130.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 22 | 1,763 | 50.98% |
| PRU220617C00135000 | 2022-05-24 2:55PM EDT | 135.00 | 0.02 | 0.00 | 0.20 | -0.13 | -86.67% | 6 | 644 | 53.71% |
| PRU220617C00140000 | 2022-05-17 12:55PM EDT | 140.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 20 | 208 | 73.63% |
| PRU220617C00145000 | 2022-05-03 9:53AM EDT | 145.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 2 | 132 | 79.69% |
| PRU220617C00150000 | 2022-05-16 3:16PM EDT | 150.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 4 | 156 | 85.55% |
| PRU220617C00155000 | 2022-01-14 3:35PM EDT | 155.00 | 0.35 | 0.00 | 0.45 | 0.00 | - | 20 | 23 | 83.59% |
| PRU220617C00160000 | 2022-04-22 2:04PM EDT | 160.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 30 | 70 | 78.91% |
| PRU220617C00165000 | 2022-03-24 12:11PM EDT | 165.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 50 | 101.37% |
| PRU220617C00170000 | 2022-03-22 3:52PM EDT | 170.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 100 | 106.15% |
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 | 125.68% |
| PRU220617P00060000 | 2022-05-04 9:34AM EDT | 60.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 291 | 78.91% |
| PRU220617P00065000 | 2022-05-23 11:07AM EDT | 65.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 192 | 77.34% |
| PRU220617P00070000 | 2022-05-24 9:35AM EDT | 70.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 18 | 438 | 68.56% |
| PRU220617P00075000 | 2022-05-20 12:35PM EDT | 75.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 2 | 58 | 60.94% |
| PRU220617P00080000 | 2022-05-24 10:48AM EDT | 80.00 | 0.30 | 0.15 | 0.30 | +0.14 | +87.50% | 11 | 225 | 53.32% |
| PRU220617P00085000 | 2022-05-24 3:51PM EDT | 85.00 | 0.49 | 0.30 | 0.60 | +0.13 | +36.11% | 356 | 1,576 | 52.49% |
| PRU220617P00090000 | 2022-05-24 3:25PM EDT | 90.00 | 0.86 | 0.70 | 1.00 | +0.20 | +30.30% | 32 | 1,308 | 46.12% |
| PRU220617P00092500 | 2022-05-24 1:37PM EDT | 92.50 | 1.44 | 1.05 | 1.35 | +0.54 | +60.00% | 8 | 278 | 43.58% |
| PRU220617P00095000 | 2022-05-24 2:56PM EDT | 95.00 | 1.80 | 1.50 | 1.75 | +0.40 | +28.57% | 142 | 3,389 | 40.23% |
| PRU220617P00097500 | 2022-05-24 3:23PM EDT | 97.50 | 2.20 | 2.00 | 2.35 | +0.25 | +12.82% | 35 | 1,592 | 37.55% |
| PRU220617P00100000 | 2022-05-24 3:39PM EDT | 100.00 | 3.00 | 2.95 | 3.30 | +0.25 | +9.09% | 51 | 983 | 36.30% |
| PRU220617P00105000 | 2022-05-24 2:35PM EDT | 105.00 | 6.15 | 5.60 | 6.00 | +1.15 | +23.00% | 25 | 1,425 | 33.97% |
| PRU220617P00110000 | 2022-05-24 2:59PM EDT | 110.00 | 10.40 | 9.40 | 9.80 | +1.90 | +22.35% | 2 | 1,348 | 32.67% |
| PRU220617P00115000 | 2022-05-24 1:27PM EDT | 115.00 | 15.85 | 13.80 | 14.70 | +2.81 | +21.55% | 3 | 353 | 41.26% |
| PRU220617P00120000 | 2022-05-23 2:10PM EDT | 120.00 | 17.87 | 18.40 | 20.10 | 0.00 | - | 2 | 182 | 58.15% |
| PRU220617P00125000 | 2022-05-11 10:07AM EDT | 125.00 | 20.60 | 23.70 | 24.70 | 0.00 | - | 5 | 32 | 58.79% |
| 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 | 0.00% |
| 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.
