UK markets close in 3 hours 19 minutes

Prudential Financial, Inc. (PRU)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
115.67+1.16 (+1.01%)
At close: 04:00PM EDT
115.70 +0.03 (+0.03%)
Pre-market: 07:45AM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PRU240621C000450002023-05-16 9:48AM EDT45.0033.7041.2042.300.00--00.00%
PRU240621C000500002024-02-15 3:11PM EDT50.0059.9561.2065.100.00-300.00%
PRU240621C000550002024-02-15 3:17PM EDT55.0055.0456.2060.200.00-300.00%
PRU240621C000600002024-03-28 2:59PM EDT60.0058.0048.2053.000.00-110.00%
PRU240621C000650002024-06-17 2:27PM EDT65.0049.460.000.000.00-550.00%
PRU240621C000700002024-05-17 12:44PM EDT70.0050.6041.3045.100.00-500.00%
PRU240621C000725002024-02-09 12:01PM EDT72.5034.0137.3041.300.00-100.00%
PRU240621C000750002024-05-17 3:35PM EDT75.0046.2036.4040.100.00-200.00%
PRU240621C000775002024-05-17 2:47PM EDT77.5043.4033.7037.600.00-8500.00%
PRU240621C000800002024-05-17 12:44PM EDT80.0040.6031.2035.100.00-500.00%
PRU240621C000825002024-05-17 3:58PM EDT82.5039.1028.7032.600.00-1,08000.00%
PRU240621C000850002024-05-17 3:58PM EDT85.0036.8026.2030.100.00-2,16000.00%
PRU240621C000875002024-05-17 3:58PM EDT87.5034.0023.7026.700.00-2,16000.00%
PRU240621C000900002024-06-12 10:46AM EDT90.0026.180.000.000.00-110.00%
PRU240621C000925002024-05-17 3:58PM EDT92.5028.8018.8022.500.00-2,16020.00%
PRU240621C000950002024-06-17 10:47AM EDT95.0018.450.000.000.00-370.00%
PRU240621C000975002024-05-17 3:58PM EDT97.5024.7014.2017.100.00-2,16800.00%
PRU240621C001000002024-06-14 1:09PM EDT100.0013.320.000.000.00-12530.00%
PRU240621C001050002024-06-18 10:02AM EDT105.009.880.000.000.00-11760.00%
PRU240621C001100002024-06-18 3:30PM EDT110.005.400.000.000.00-2270.00%
PRU240621C001150002024-06-18 3:24PM EDT115.000.950.000.000.00-282840.00%
PRU240621C001200002024-06-18 3:47PM EDT120.000.020.000.000.00-182,70212.50%
PRU240621C001250002024-06-18 2:00PM EDT125.000.050.000.000.00-672,78525.00%
PRU240621C001300002024-06-11 11:27AM EDT130.000.060.000.000.00-1026850.00%
PRU240621C001350002024-06-06 2:58PM EDT135.000.010.000.000.00-520150.00%
PRU240621C001400002024-06-14 9:30AM EDT140.000.010.000.000.00-13550.00%
PRU240621C001450002024-05-20 2:24PM EDT145.000.050.000.750.00-111185.94%
PRU240621C001500002024-02-20 4:47PM EDT150.000.010.000.750.00-1020207.42%
PRU240621C001550002023-11-29 4:55PM EDT155.000.010.000.150.00-1030176.17%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PRU240621P000400002024-03-18 2:57PM EDT40.000.050.000.050.00-174525.00%
PRU240621P000425002023-09-29 12:48PM EDT42.500.320.200.800.00-49741.02%
PRU240621P000450002023-09-14 9:46AM EDT45.000.450.000.750.00-110667.97%
PRU240621P000475002024-03-12 2:13PM EDT47.500.100.001.350.00-1017703.91%
PRU240621P000500002024-04-02 1:39PM EDT50.000.100.000.100.00-1130453.13%
PRU240621P000550002024-04-19 11:35AM EDT55.000.100.000.250.00-569586453.91%
PRU240621P000600002024-04-25 10:23AM EDT60.000.100.000.200.00-1345392.97%
PRU240621P000650002024-04-02 1:42PM EDT65.000.160.000.750.00-1225428.91%
PRU240621P000700002024-06-04 2:43PM EDT70.000.030.000.000.00-179750.00%
PRU240621P000725002024-06-07 9:58AM EDT72.500.040.000.000.00-3014750.00%
PRU240621P000750002024-05-24 10:08AM EDT75.000.050.000.000.00-2453650.00%
PRU240621P000775002024-06-07 10:10AM EDT77.500.050.000.000.00-1601,18450.00%
PRU240621P000800002024-06-11 2:47PM EDT80.000.050.000.000.00-22,30150.00%
PRU240621P000825002024-06-11 12:41PM EDT82.500.050.000.000.00-169750.00%
PRU240621P000850002024-06-14 3:48PM EDT85.000.020.000.000.00-22,85850.00%
PRU240621P000875002024-06-10 10:14AM EDT87.500.050.000.000.00-5236350.00%
PRU240621P000900002024-06-13 12:51PM EDT90.000.050.000.000.00-791,40750.00%
PRU240621P000925002024-06-17 9:59AM EDT92.500.050.000.000.00-51,50750.00%
PRU240621P000950002024-06-13 11:11AM EDT95.000.010.000.000.00-134050.00%
PRU240621P000975002024-06-12 12:36PM EDT97.500.080.000.000.00-781250.00%
PRU240621P001000002024-06-18 12:48PM EDT100.000.080.000.000.00-21,65950.00%
PRU240621P001050002024-06-18 11:29AM EDT105.000.050.000.000.00-52,47825.00%
PRU240621P001100002024-06-18 1:36PM EDT110.000.060.000.000.00-16193812.50%
PRU240621P001150002024-06-18 3:46PM EDT115.000.470.000.000.00-213,0693.13%
PRU240621P001200002024-06-18 9:30AM EDT120.005.460.000.000.00-53920.00%
PRU240621P001250002024-05-17 3:34PM EDT125.005.2011.2013.200.00-20183.06%