Prudential Financial, Inc. (PRU)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PRU260116C00050000 | 2024-02-12 11:55AM EDT | 50.00 | 57.13 | 61.00 | 66.00 | 0.00 | - | 2 | 0 | 34.42% |
| PRU260116C00055000 | 2024-04-10 3:42PM EDT | 55.00 | 57.61 | 61.50 | 66.50 | 0.00 | - | 1 | 1 | 52.62% |
| PRU260116C00060000 | 2024-02-16 12:20PM EDT | 60.00 | 48.00 | 51.00 | 56.00 | 0.00 | - | 2 | 0 | 27.59% |
| PRU260116C00065000 | 2023-11-22 3:06PM EDT | 65.00 | 31.00 | 37.00 | 42.00 | 0.00 | - | 3 | 10 | 0.00% |
| PRU260116C00070000 | 2024-05-28 2:09PM EDT | 70.00 | 48.69 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| PRU260116C00080000 | 2024-06-05 3:50PM EDT | 80.00 | 39.82 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 0.00% |
| PRU260116C00082500 | 2024-05-01 10:03AM EDT | 82.50 | 30.64 | 38.00 | 41.80 | 0.00 | - | 2 | 13 | 43.65% |
| PRU260116C00085000 | 2024-05-30 12:13PM EDT | 85.00 | 36.07 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| PRU260116C00087500 | 2024-06-04 1:12PM EDT | 87.50 | 34.23 | 0.00 | 0.00 | 0.00 | - | 11 | 22 | 0.00% |
| PRU260116C00090000 | 2024-06-10 3:29PM EDT | 90.00 | 31.53 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 0.00% |
| PRU260116C00092500 | 2024-02-15 2:44PM EDT | 92.50 | 22.83 | 26.00 | 29.00 | 0.00 | - | 2 | 3 | 28.19% |
| PRU260116C00095000 | 2024-06-07 3:00PM EDT | 95.00 | 27.90 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| PRU260116C00097500 | 2024-05-16 3:07PM EDT | 97.50 | 27.43 | 20.80 | 25.00 | 0.00 | - | 10 | 79 | 26.54% |
| PRU260116C00100000 | 2024-06-17 2:26PM EDT | 100.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 10 | 60 | 0.00% |
| PRU260116C00105000 | 2024-06-10 12:45PM EDT | 105.00 | 21.48 | 0.00 | 0.00 | 0.00 | - | 1 | 230 | 0.00% |
| PRU260116C00110000 | 2024-06-12 9:51AM EDT | 110.00 | 16.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1,276 | 0.00% |
| PRU260116C00115000 | 2024-06-03 11:39AM EDT | 115.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 27 | 175 | 0.00% |
| PRU260116C00120000 | 2024-06-17 12:05PM EDT | 120.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 1 | 139 | 0.78% |
| PRU260116C00125000 | 2024-05-28 2:59PM EDT | 125.00 | 11.29 | 0.00 | 0.00 | 0.00 | - | 2 | 65 | 1.56% |
| PRU260116C00130000 | 2024-06-06 11:21AM EDT | 130.00 | 9.13 | 0.00 | 0.00 | 0.00 | - | 2 | 108 | 1.56% |
| PRU260116C00135000 | 2024-06-11 3:50PM EDT | 135.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 16 | 159 | 3.13% |
| PRU260116C00140000 | 2024-04-19 1:26PM EDT | 140.00 | 5.34 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 3.13% |
| PRU260116C00145000 | 2024-05-22 10:51AM EDT | 145.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 5 | 86 | 3.13% |
| PRU260116C00150000 | 2024-05-23 10:40AM EDT | 150.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 202 | 245 | 3.13% |
| PRU260116C00155000 | 2024-05-10 9:35AM EDT | 155.00 | 3.75 | 3.10 | 3.60 | 0.00 | - | 1 | 156 | 24.16% |
| PRU260116C00160000 | 2024-05-01 3:35PM EDT | 160.00 | 2.65 | 3.10 | 3.70 | 0.00 | - | 1 | 61 | 25.95% |
| PRU260116C00175000 | 2024-06-07 2:53PM EDT | 175.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 6.25% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PRU260116P00047500 | 2024-01-22 10:58AM EDT | 47.50 | 0.90 | 0.00 | 2.20 | 0.00 | - | 10 | 24 | 54.38% |
| PRU260116P00050000 | 2024-02-08 2:30PM EDT | 50.00 | 0.97 | 0.40 | 2.35 | 0.00 | - | 4 | 91 | 52.60% |
| PRU260116P00055000 | 2024-05-02 12:03PM EDT | 55.00 | 1.37 | 0.35 | 2.25 | 0.00 | - | 10 | 24 | 46.90% |
| PRU260116P00060000 | 2024-04-15 3:17PM EDT | 60.00 | 2.10 | 0.70 | 2.50 | 0.00 | - | 3 | 16 | 43.59% |
| PRU260116P00065000 | 2024-04-17 11:30AM EDT | 65.00 | 2.65 | 1.15 | 1.55 | 0.00 | - | 1 | 17 | 34.34% |
| PRU260116P00070000 | 2024-01-29 10:30AM EDT | 70.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 6.25% |
| PRU260116P00075000 | 2024-06-10 3:19PM EDT | 75.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 5 | 30 | 6.25% |
| PRU260116P00080000 | 2024-03-21 12:10PM EDT | 80.00 | 3.60 | 4.40 | 4.90 | 0.00 | - | 1 | 36 | 35.68% |
| PRU260116P00082500 | 2024-05-31 11:40AM EDT | 82.50 | 3.09 | 0.00 | 0.00 | 0.00 | - | 10 | 23 | 6.25% |
| PRU260116P00085000 | 2024-05-21 10:10AM EDT | 85.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 267 | 6.25% |
| PRU260116P00087500 | 2024-06-17 1:45PM EDT | 87.50 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1 | 516 | 6.25% |
| PRU260116P00090000 | 2024-05-29 2:08PM EDT | 90.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 210 | 3.13% |
| PRU260116P00092500 | 2024-05-23 12:12PM EDT | 92.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 106 | 3.13% |
| PRU260116P00095000 | 2024-06-04 11:05AM EDT | 95.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 2 | 713 | 3.13% |
| PRU260116P00097500 | 2024-06-04 10:01AM EDT | 97.50 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 130 | 3.13% |
| PRU260116P00100000 | 2024-06-17 12:07PM EDT | 100.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 1 | 2,494 | 3.13% |
| PRU260116P00105000 | 2024-06-12 2:42PM EDT | 105.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 236 | 1.56% |
| PRU260116P00110000 | 2024-06-11 12:25PM EDT | 110.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 115 | 1,261 | 0.78% |
| PRU260116P00115000 | 2024-06-14 11:04AM EDT | 115.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 2 | 101 | 0.20% |
| PRU260116P00120000 | 2024-06-11 12:25PM EDT | 120.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 602 | 653 | 0.00% |
| PRU260116P00125000 | 2024-05-22 12:28PM EDT | 125.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | - | 25 | 0.00% |
| PRU260116P00140000 | 2024-04-18 12:51PM EDT | 140.00 | 33.90 | 23.80 | 27.00 | 0.00 | - | - | 1 | 16.85% |
© 2024 Yahoo. All rights reserved.