Prudential Financial, Inc. (PRU)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:25AM EDT. Market open.
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 | 338.28% |
| PRU240621C00055000 | 2024-02-15 3:17PM EDT | 55.00 | 55.04 | 56.20 | 60.20 | 0.00 | - | 3 | 0 | 306.84% |
| PRU240621C00060000 | 2024-03-28 2:59PM EDT | 60.00 | 58.00 | 48.20 | 53.00 | 0.00 | - | 1 | 1 | 259.57% |
| PRU240621C00065000 | 2024-05-20 10:03AM EDT | 65.00 | 54.51 | 45.90 | 49.80 | 0.00 | - | 1 | 25 | 219.14% |
| PRU240621C00070000 | 2024-05-17 12:44PM EDT | 70.00 | 50.60 | 40.90 | 44.60 | 0.00 | - | 5 | 0 | 185.55% |
| PRU240621C00072500 | 2024-02-09 12:01PM EDT | 72.50 | 34.01 | 37.30 | 41.30 | 0.00 | - | 1 | 0 | 231.84% |
| PRU240621C00075000 | 2024-05-17 3:35PM EDT | 75.00 | 46.20 | 35.90 | 39.80 | 0.00 | - | 2 | 0 | 169.53% |
| PRU240621C00077500 | 2024-05-17 2:47PM EDT | 77.50 | 43.40 | 33.50 | 37.50 | 0.00 | - | 85 | 0 | 166.99% |
| PRU240621C00080000 | 2024-05-17 12:44PM EDT | 80.00 | 40.60 | 30.90 | 35.00 | 0.00 | - | 5 | 0 | 152.54% |
| PRU240621C00082500 | 2024-05-17 3:58PM EDT | 82.50 | 39.10 | 28.40 | 32.50 | 0.00 | - | 1,080 | 0 | 141.21% |
| PRU240621C00085000 | 2024-05-17 3:58PM EDT | 85.00 | 36.80 | 25.90 | 29.80 | 0.00 | - | 2,160 | 0 | 125.00% |
| PRU240621C00087500 | 2024-05-17 3:58PM EDT | 87.50 | 34.00 | 23.70 | 27.50 | 0.00 | - | 2,160 | 0 | 125.88% |
| PRU240621C00090000 | 2024-06-12 10:46AM EDT | 90.00 | 26.18 | 21.40 | 24.90 | 0.00 | - | 1 | 1 | 116.80% |
| PRU240621C00092500 | 2024-05-17 3:58PM EDT | 92.50 | 28.80 | 18.60 | 22.30 | 0.00 | - | 2,160 | 2 | 98.05% |
| PRU240621C00095000 | 2024-05-24 11:02AM EDT | 95.00 | 23.80 | 16.60 | 19.30 | 0.00 | - | 3 | 7 | 87.60% |
| PRU240621C00097500 | 2024-05-17 3:58PM EDT | 97.50 | 24.70 | 13.90 | 17.60 | 0.00 | - | 2,168 | 0 | 86.87% |
| PRU240621C00100000 | 2024-05-31 3:45PM EDT | 100.00 | 19.90 | 12.60 | 13.70 | 0.00 | - | 1 | 254 | 72.90% |
| PRU240621C00105000 | 2024-06-07 11:43AM EDT | 105.00 | 13.43 | 7.40 | 7.90 | 0.00 | - | 1 | 176 | 44.53% |
| PRU240621C00110000 | 2024-06-13 9:45AM EDT | 110.00 | 3.75 | 2.90 | 3.20 | 0.00 | - | 1 | 28 | 27.42% |
| PRU240621C00115000 | 2024-06-14 9:30AM EDT | 115.00 | 0.55 | 0.35 | 0.45 | -0.30 | -35.29% | 8 | 270 | 20.80% |
| PRU240621C00120000 | 2024-06-13 1:50PM EDT | 120.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 60 | 2,849 | 27.25% |
| PRU240621C00125000 | 2024-06-13 10:08AM EDT | 125.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 2,838 | 40.04% |
| PRU240621C00130000 | 2024-06-11 11:27AM EDT | 130.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 10 | 268 | 46.48% |
| PRU240621C00135000 | 2024-06-06 2:58PM EDT | 135.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 201 | 51.56% |
| PRU240621C00140000 | 2024-05-22 11:33AM EDT | 140.00 | 0.01 | 0.00 | 0.05 | -0.04 | -44.44% | 1 | 36 | 60.16% |
| PRU240621C00145000 | 2024-05-20 2:24PM EDT | 145.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 11 | 130.66% |
| PRU240621C00150000 | 2024-02-20 4:47PM EDT | 150.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 10 | 20 | 113.28% |
| PRU240621C00155000 | 2023-11-29 4:55PM EDT | 155.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 10 | 30 | 95.70% |
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 | 256.25% |
| PRU240621P00042500 | 2023-09-29 12:48PM EDT | 42.50 | 0.32 | 0.20 | 0.80 | 0.00 | - | 4 | 9 | 362.50% |
| PRU240621P00045000 | 2023-09-14 9:46AM EDT | 45.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 325.98% |
| PRU240621P00047500 | 2024-03-12 2:13PM EDT | 47.50 | 0.10 | 0.00 | 1.35 | 0.00 | - | 10 | 17 | 343.55% |
| PRU240621P00050000 | 2024-04-02 1:39PM EDT | 50.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 130 | 219.53% |
| PRU240621P00055000 | 2024-04-19 11:35AM EDT | 55.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 569 | 586 | 219.53% |
| PRU240621P00060000 | 2024-04-25 10:23AM EDT | 60.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 345 | 189.06% |
| PRU240621P00065000 | 2024-04-02 1:42PM EDT | 65.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 1 | 225 | 206.06% |
| PRU240621P00070000 | 2024-06-04 2:43PM EDT | 70.00 | 0.03 | 0.00 | 1.15 | 0.00 | - | 1 | 797 | 197.66% |
| PRU240621P00072500 | 2024-06-07 9:58AM EDT | 72.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 30 | 147 | 115.63% |
| PRU240621P00075000 | 2024-05-24 10:08AM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 24 | 536 | 107.03% |
| PRU240621P00077500 | 2024-06-07 10:10AM EDT | 77.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 160 | 1,184 | 107.81% |
| PRU240621P00080000 | 2024-06-11 2:47PM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2,301 | 50.00% |
| PRU240621P00082500 | 2024-06-11 12:41PM EDT | 82.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 697 | 50.00% |
| PRU240621P00085000 | 2024-06-10 10:14AM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 2,858 | 76.56% |
| PRU240621P00087500 | 2024-06-10 10:14AM EDT | 87.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 52 | 363 | 69.53% |
| PRU240621P00090000 | 2024-06-13 12:51PM EDT | 90.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 79 | 1,407 | 67.97% |
| PRU240621P00092500 | 2024-06-13 3:42PM EDT | 92.50 | 0.05 | 0.05 | 0.75 | 0.00 | - | 21 | 1,507 | 88.18% |
| PRU240621P00095000 | 2024-06-13 11:11AM EDT | 95.00 | 0.01 | 0.05 | 0.75 | 0.00 | - | 1 | 340 | 78.47% |
| PRU240621P00097500 | 2024-06-12 12:36PM EDT | 97.50 | 0.08 | 0.05 | 0.25 | 0.00 | - | 7 | 812 | 55.66% |
| PRU240621P00100000 | 2024-06-13 2:27PM EDT | 100.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 1 | 1,659 | 59.23% |
| PRU240621P00105000 | 2024-06-13 3:10PM EDT | 105.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 8 | 2,475 | 32.91% |
| PRU240621P00110000 | 2024-06-13 9:38AM EDT | 110.00 | 0.35 | 0.40 | 0.50 | 0.00 | - | 5 | 992 | 20.70% |
| PRU240621P00115000 | 2024-06-13 3:49PM EDT | 115.00 | 2.25 | 2.70 | 2.90 | +0.58 | +34.73% | 1 | 3,085 | 16.07% |
| PRU240621P00120000 | 2024-06-14 9:41AM EDT | 120.00 | 6.90 | 7.30 | 7.80 | +2.60 | +60.47% | 1 | 534 | 28.81% |
| PRU240621P00125000 | 2024-05-17 3:34PM EDT | 125.00 | 5.20 | 10.30 | 14.20 | 0.00 | - | 2 | 0 | 82.72% |
© 2024 Yahoo. All rights reserved.