Prudential Financial, Inc. (PRU)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PRU240621C00045000 | 2023-05-16 9:48AM EDT | 45.00 | 33.70 | 41.20 | 42.30 | 0.00 | - | - | 0 | 0.00% |
| PRU240621C00050000 | 2024-02-15 3:11PM EDT | 50.00 | 59.95 | 61.20 | 65.10 | 0.00 | - | 3 | 0 | 0.00% |
| PRU240621C00055000 | 2024-02-15 3:17PM EDT | 55.00 | 55.04 | 56.20 | 60.20 | 0.00 | - | 3 | 0 | 0.00% |
| PRU240621C00060000 | 2024-03-28 2:59PM EDT | 60.00 | 58.00 | 48.20 | 53.00 | 0.00 | - | 1 | 1 | 0.00% |
| PRU240621C00065000 | 2024-05-20 10:03AM EDT | 65.00 | 54.51 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| PRU240621C00070000 | 2024-05-17 12:44PM EDT | 70.00 | 50.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PRU240621C00072500 | 2024-02-09 12:01PM EDT | 72.50 | 34.01 | 37.30 | 41.30 | 0.00 | - | 1 | 0 | 0.00% |
| PRU240621C00075000 | 2024-05-17 3:35PM EDT | 75.00 | 46.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PRU240621C00077500 | 2024-05-17 2:47PM EDT | 77.50 | 43.40 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| PRU240621C00080000 | 2024-05-17 12:44PM EDT | 80.00 | 40.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PRU240621C00082500 | 2024-05-17 3:58PM EDT | 82.50 | 39.10 | 0.00 | 0.00 | 0.00 | - | 1,080 | 0 | 0.00% |
| PRU240621C00085000 | 2024-05-17 3:58PM EDT | 85.00 | 36.80 | 0.00 | 0.00 | 0.00 | - | 2,160 | 0 | 0.00% |
| PRU240621C00087500 | 2024-05-17 3:58PM EDT | 87.50 | 34.00 | 0.00 | 0.00 | 0.00 | - | 2,160 | 0 | 0.00% |
| PRU240621C00090000 | 2024-05-17 3:58PM EDT | 90.00 | 31.70 | 0.00 | 0.00 | 0.00 | - | 3,240 | 0 | 0.00% |
| PRU240621C00092500 | 2024-05-17 3:58PM EDT | 92.50 | 28.80 | 0.00 | 0.00 | 0.00 | - | 2,160 | 2 | 0.00% |
| PRU240621C00095000 | 2024-05-24 11:02AM EDT | 95.00 | 23.80 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
| PRU240621C00097500 | 2024-05-17 3:58PM EDT | 97.50 | 24.70 | 0.00 | 0.00 | 0.00 | - | 2,168 | 0 | 0.00% |
| PRU240621C00100000 | 2024-05-31 3:45PM EDT | 100.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 1 | 254 | 0.00% |
| PRU240621C00105000 | 2024-05-20 10:03AM EDT | 105.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 80 | 176 | 0.00% |
| PRU240621C00110000 | 2024-05-28 2:50PM EDT | 110.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| PRU240621C00115000 | 2024-05-31 3:51PM EDT | 115.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 6 | 233 | 0.00% |
| PRU240621C00120000 | 2024-05-31 3:52PM EDT | 120.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 14 | 6,004 | 0.00% |
| PRU240621C00125000 | 2024-05-31 3:59PM EDT | 125.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 7 | 2,882 | 3.13% |
| PRU240621C00130000 | 2024-05-31 3:26PM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 268 | 6.25% |
| PRU240621C00135000 | 2024-05-20 3:54PM EDT | 135.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 199 | 12.50% |
| PRU240621C00140000 | 2024-05-22 11:33AM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 12.50% |
| PRU240621C00145000 | 2024-05-20 2:24PM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| PRU240621C00150000 | 2024-02-20 4:47PM EDT | 150.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 10 | 20 | 58.69% |
| PRU240621C00155000 | 2023-11-29 4:55PM EDT | 155.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 10 | 30 | 50.20% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PRU240621P00040000 | 2024-03-18 2:57PM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 74 | 175.78% |
| PRU240621P00042500 | 2023-09-29 12:48PM EDT | 42.50 | 0.32 | 0.20 | 0.80 | 0.00 | - | 4 | 9 | 247.46% |
| PRU240621P00045000 | 2023-09-14 9:46AM EDT | 45.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 223.44% |
| PRU240621P00047500 | 2024-03-12 2:13PM EDT | 47.50 | 0.10 | 0.00 | 1.35 | 0.00 | - | 10 | 17 | 235.74% |
| PRU240621P00050000 | 2024-04-02 1:39PM EDT | 50.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 130 | 152.34% |
| PRU240621P00055000 | 2024-04-19 11:35AM EDT | 55.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 569 | 586 | 153.52% |
| PRU240621P00060000 | 2024-04-25 10:23AM EDT | 60.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 345 | 133.98% |
| PRU240621P00065000 | 2024-04-02 1:42PM EDT | 65.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 1 | 225 | 146.48% |
| PRU240621P00070000 | 2024-05-23 3:55PM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 797 | 50.00% |
| PRU240621P00072500 | 2024-05-28 10:19AM EDT | 72.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 117 | 50.00% |
| PRU240621P00075000 | 2024-05-24 10:08AM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 24 | 536 | 50.00% |
| PRU240621P00077500 | 2024-05-24 2:34PM EDT | 77.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 1,106 | 50.00% |
| PRU240621P00080000 | 2024-05-30 12:26PM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 82 | 2,166 | 50.00% |
| PRU240621P00082500 | 2024-05-30 12:24PM EDT | 82.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 491 | 25.00% |
| PRU240621P00085000 | 2024-05-30 12:24PM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 2,854 | 25.00% |
| PRU240621P00087500 | 2024-05-09 9:35AM EDT | 87.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 220 | 25.00% |
| PRU240621P00090000 | 2024-05-29 3:39PM EDT | 90.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 1,483 | 25.00% |
| PRU240621P00092500 | 2024-05-31 10:13AM EDT | 92.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 551 | 25.00% |
| PRU240621P00095000 | 2024-05-29 3:39PM EDT | 95.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 5 | 339 | 25.00% |
| PRU240621P00097500 | 2024-05-21 9:30AM EDT | 97.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 531 | 25.00% |
| PRU240621P00100000 | 2024-05-31 2:56PM EDT | 100.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1,660 | 25.00% |
| PRU240621P00105000 | 2024-05-31 11:40AM EDT | 105.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 1,925 | 12.50% |
| PRU240621P00110000 | 2024-05-31 11:03AM EDT | 110.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 972 | 12.50% |
| PRU240621P00115000 | 2024-05-31 11:03AM EDT | 115.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1 | 2,427 | 6.25% |
| PRU240621P00120000 | 2024-05-29 1:38PM EDT | 120.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 27 | 251 | 0.39% |
| PRU240621P00125000 | 2024-05-17 3:34PM EDT | 125.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
© 2024 Yahoo. All rights reserved.