Prudential Financial, Inc. (PRU)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PRU250117C00040000 | 2024-05-17 3:19PM EDT | 40.00 | 80.95 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| PRU250117C00050000 | 2024-05-17 3:10PM EDT | 50.00 | 70.92 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PRU250117C00055000 | 2024-02-15 4:49PM EDT | 55.00 | 54.20 | 56.20 | 60.10 | 0.00 | - | 2 | 0 | 63.16% |
| PRU250117C00060000 | 2024-01-24 12:28PM EDT | 60.00 | 45.80 | 46.50 | 51.50 | 0.00 | - | 2 | 0 | 0.00% |
| PRU250117C00065000 | 2024-02-05 10:52AM EDT | 65.00 | 37.68 | 43.20 | 47.40 | 0.00 | - | 15 | 1 | 0.00% |
| PRU250117C00070000 | 2024-05-17 3:58PM EDT | 70.00 | 51.00 | 0.00 | 0.00 | 0.00 | - | 1,110 | 0 | 0.00% |
| PRU250117C00072500 | 2024-05-01 2:27PM EDT | 72.50 | 40.00 | 46.50 | 50.90 | 0.00 | - | 2 | 1 | 79.14% |
| PRU250117C00075000 | 2024-04-17 10:53AM EDT | 75.00 | 33.70 | 44.20 | 48.30 | 0.00 | - | 1 | 90 | 75.35% |
| PRU250117C00077500 | 2024-05-14 3:52PM EDT | 77.50 | 41.42 | 35.60 | 39.70 | 0.00 | - | 1 | 4 | 51.28% |
| PRU250117C00080000 | 2024-06-05 3:50PM EDT | 80.00 | 38.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PRU250117C00082500 | 2024-05-10 3:31PM EDT | 82.50 | 36.66 | 34.80 | 38.70 | 0.00 | - | 1 | 80 | 55.16% |
| PRU250117C00085000 | 2024-05-13 12:31PM EDT | 85.00 | 34.24 | 30.40 | 32.20 | 0.00 | - | 5 | 1,367 | 42.32% |
| PRU250117C00087500 | 2024-03-08 12:19PM EDT | 87.50 | 26.50 | 27.80 | 31.10 | 0.00 | - | 11 | 172 | 45.83% |
| PRU250117C00090000 | 2024-05-16 10:17AM EDT | 90.00 | 30.87 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PRU250117C00092500 | 2024-06-07 3:00PM EDT | 92.50 | 27.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PRU250117C00095000 | 2024-05-21 2:45PM EDT | 95.00 | 25.43 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| PRU250117C00097500 | 2024-05-17 11:17AM EDT | 97.50 | 24.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PRU250117C00100000 | 2024-06-07 1:33PM EDT | 100.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PRU250117C00105000 | 2024-06-07 1:45PM EDT | 105.00 | 17.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PRU250117C00110000 | 2024-06-13 3:50PM EDT | 110.00 | 10.29 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PRU250117C00115000 | 2024-06-13 2:36PM EDT | 115.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| PRU250117C00120000 | 2024-06-13 2:35PM EDT | 120.00 | 5.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| PRU250117C00125000 | 2024-06-13 2:45PM EDT | 125.00 | 3.58 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| PRU250117C00130000 | 2024-06-12 2:02PM EDT | 130.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| PRU250117C00135000 | 2024-06-11 12:56PM EDT | 135.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| PRU250117C00140000 | 2024-06-11 3:08PM EDT | 140.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| PRU250117C00145000 | 2024-05-31 11:14AM EDT | 145.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PRU250117C00150000 | 2024-05-06 12:47PM EDT | 150.00 | 0.61 | 0.55 | 0.85 | 0.00 | - | 4 | 343 | 24.79% |
| PRU250117C00155000 | 2023-10-25 9:50AM EDT | 155.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PRU250117C00160000 | 2024-05-09 3:36PM EDT | 160.00 | 0.29 | 0.15 | 0.55 | 0.00 | - | 2 | 150 | 26.40% |
| PRU250117C00165000 | 2024-03-27 10:23AM EDT | 165.00 | 0.38 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 30.05% |
| PRU250117C00170000 | 2024-03-20 3:53PM EDT | 170.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 2 | 31.87% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PRU250117P00040000 | 2024-05-08 9:30AM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 129 | 25.00% |
| PRU250117P00042500 | 2023-11-13 12:43PM EDT | 42.50 | 0.55 | 0.00 | 1.70 | 0.00 | - | 1 | 8 | 77.73% |
| PRU250117P00045000 | 2024-04-30 9:30AM EDT | 45.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 94 | 25.00% |
| PRU250117P00047500 | 2024-01-05 1:27PM EDT | 47.50 | 0.42 | 0.10 | 1.65 | 0.00 | - | 1 | 17 | 70.22% |
| PRU250117P00050000 | 2024-04-12 10:02AM EDT | 50.00 | 0.28 | 0.05 | 1.40 | 0.00 | - | 10 | 131 | 64.01% |
| PRU250117P00055000 | 2024-05-08 3:02PM EDT | 55.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 1 | 841 | 51.27% |
| PRU250117P00060000 | 2024-05-28 10:01AM EDT | 60.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| PRU250117P00065000 | 2024-06-13 10:20AM EDT | 65.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PRU250117P00070000 | 2024-05-20 3:29PM EDT | 70.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PRU250117P00072500 | 2024-05-24 3:47PM EDT | 72.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PRU250117P00075000 | 2024-05-17 11:33AM EDT | 75.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| PRU250117P00077500 | 2024-05-20 10:54AM EDT | 77.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| PRU250117P00080000 | 2024-06-11 1:14PM EDT | 80.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| PRU250117P00082500 | 2024-05-02 10:26AM EDT | 82.50 | 1.40 | 0.55 | 0.80 | 0.00 | - | 1 | 2,053 | 29.71% |
| PRU250117P00085000 | 2024-05-31 12:09PM EDT | 85.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| PRU250117P00087500 | 2024-06-03 9:54AM EDT | 87.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| PRU250117P00090000 | 2024-06-07 2:32PM EDT | 90.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| PRU250117P00092500 | 2024-05-21 11:05AM EDT | 92.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PRU250117P00095000 | 2024-06-04 10:19AM EDT | 95.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PRU250117P00097500 | 2024-06-11 11:30AM EDT | 97.50 | 2.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PRU250117P00100000 | 2024-06-13 3:57PM EDT | 100.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 3.13% |
| PRU250117P00105000 | 2024-06-13 10:29AM EDT | 105.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PRU250117P00110000 | 2024-06-11 1:05PM EDT | 110.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| PRU250117P00115000 | 2024-06-12 9:56AM EDT | 115.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| PRU250117P00120000 | 2024-06-13 11:45AM EDT | 120.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PRU250117P00125000 | 2024-06-12 3:37PM EDT | 125.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PRU250117P00130000 | 2024-06-12 3:10PM EDT | 130.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PRU250117P00150000 | 2024-02-14 4:25PM EDT | 150.00 | 44.50 | 35.10 | 39.40 | 0.00 | - | 2 | 0 | 37.17% |
| PRU250117P00160000 | 2024-03-01 1:19PM EDT | 160.00 | 52.20 | 40.50 | 44.60 | 0.00 | - | 11 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.