Prudential Financial, Inc. (PRU)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PRU241220C00090000 | 2024-05-14 11:32AM EDT | 90.00 | 29.23 | 25.10 | 26.10 | 0.00 | - | 10 | 14 | 37.46% |
| PRU241220C00095000 | 2024-06-10 1:35PM EDT | 95.00 | 24.11 | 20.00 | 21.40 | 0.00 | - | 30 | 36 | 32.94% |
| PRU241220C00097500 | 2024-06-10 1:34PM EDT | 97.50 | 22.35 | 17.90 | 18.70 | 0.00 | - | 40 | 76 | 29.11% |
| PRU241220C00100000 | 2024-06-10 1:37PM EDT | 100.00 | 20.10 | 15.90 | 16.90 | 0.00 | - | 80 | 82 | 28.98% |
| PRU241220C00105000 | 2024-06-10 1:31PM EDT | 105.00 | 16.01 | 12.10 | 12.50 | 0.00 | - | 30 | 55 | 24.89% |
| PRU241220C00110000 | 2024-06-14 10:05AM EDT | 110.00 | 8.75 | 8.90 | 9.70 | -1.55 | -15.05% | 1 | 317 | 25.16% |
| PRU241220C00115000 | 2024-06-14 2:18PM EDT | 115.00 | 6.25 | 4.40 | 6.50 | -1.75 | -21.88% | 3 | 246 | 22.64% |
| PRU241220C00120000 | 2024-06-14 1:40PM EDT | 120.00 | 4.18 | 4.10 | 4.50 | -0.47 | -10.11% | 7 | 223 | 22.27% |
| PRU241220C00125000 | 2024-06-14 3:17PM EDT | 125.00 | 2.75 | 1.95 | 3.30 | -0.30 | -9.84% | 3 | 942 | 23.02% |
| PRU241220C00130000 | 2024-06-10 12:00PM EDT | 130.00 | 2.85 | 0.95 | 2.40 | 0.00 | - | 1 | 101 | 23.65% |
| PRU241220C00135000 | 2024-06-07 10:13AM EDT | 135.00 | 2.00 | 1.00 | 1.10 | 0.00 | - | 1 | 234 | 20.94% |
| PRU241220C00140000 | 2024-06-11 1:36PM EDT | 140.00 | 0.60 | 0.55 | 0.70 | -0.20 | -25.00% | 1 | 33 | 21.16% |
| PRU241220C00145000 | 2024-06-04 2:31PM EDT | 145.00 | 0.90 | 0.00 | 0.95 | 0.00 | - | 39 | 44 | 25.49% |
| PRU241220C00150000 | 2024-06-07 12:42PM EDT | 150.00 | 0.49 | 0.00 | 0.85 | 0.00 | - | 1 | 7 | 27.21% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PRU241220P00070000 | 2024-04-29 9:30AM EDT | 70.00 | 0.55 | 0.00 | 2.45 | 0.00 | - | - | 1 | 59.35% |
| PRU241220P00075000 | 2024-05-20 2:21PM EDT | 75.00 | 0.37 | 0.00 | 0.95 | 0.00 | - | 4 | 22 | 40.44% |
| PRU241220P00080000 | 2024-05-01 9:58AM EDT | 80.00 | 1.08 | 0.00 | 2.55 | 0.00 | - | 1 | 6 | 47.08% |
| PRU241220P00085000 | 2024-05-01 9:58AM EDT | 85.00 | 1.53 | 0.00 | 2.70 | 0.00 | - | 1 | 23 | 41.91% |
| PRU241220P00090000 | 2024-06-14 10:03AM EDT | 90.00 | 1.15 | 1.05 | 1.15 | +0.31 | +36.90% | 1 | 43 | 27.00% |
| PRU241220P00095000 | 2024-06-14 11:07AM EDT | 95.00 | 1.69 | 1.55 | 1.75 | +0.54 | +46.96% | 10 | 31 | 25.59% |
| PRU241220P00097500 | 2024-06-14 1:29PM EDT | 97.50 | 2.00 | 1.25 | 2.70 | +0.70 | +53.85% | 15 | 15 | 27.44% |
| PRU241220P00100000 | 2024-05-24 10:16AM EDT | 100.00 | 1.80 | 2.35 | 2.55 | 0.00 | - | 10 | 27 | 23.96% |
| PRU241220P00105000 | 2024-06-14 12:48PM EDT | 105.00 | 3.70 | 3.60 | 3.80 | +0.40 | +12.12% | 1 | 69 | 22.83% |
| PRU241220P00110000 | 2024-06-07 1:23PM EDT | 110.00 | 3.77 | 5.20 | 5.80 | 0.00 | - | 1 | 173 | 22.67% |
| PRU241220P00115000 | 2024-06-14 10:05AM EDT | 115.00 | 7.80 | 7.50 | 7.90 | +1.70 | +27.87% | 13 | 167 | 21.15% |
| PRU241220P00120000 | 2024-06-12 11:28AM EDT | 120.00 | 9.00 | 10.20 | 10.90 | 0.00 | - | 7 | 194 | 20.71% |
| PRU241220P00125000 | 2024-06-13 11:43AM EDT | 125.00 | 13.30 | 13.80 | 14.50 | 0.00 | - | 1 | 16 | 20.56% |
| PRU241220P00130000 | 2024-06-04 11:54AM EDT | 130.00 | 14.10 | 16.30 | 19.00 | 0.00 | - | 2 | 6 | 22.49% |
| PRU241220P00135000 | 2024-05-09 11:19AM EDT | 135.00 | 19.20 | 16.60 | 18.50 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.