Australia markets open in 8 hours 12 minutes

Prudential Financial, Inc. (PRU)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
113.11-0.86 (-0.75%)
At close: 04:00PM EDT
112.50 -0.61 (-0.54%)
After hours: 07:50PM 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 EDT50.0059.9561.2065.100.00-30248.44%
PRU240621C000550002024-02-15 3:17PM EDT55.0055.0456.2060.200.00-30244.53%
PRU240621C000600002024-03-28 2:59PM EDT60.0058.0048.2053.000.00-110.00%
PRU240621C000650002024-05-20 10:03AM EDT65.0054.5146.1049.800.00-125335.16%
PRU240621C000700002024-05-17 12:44PM EDT70.0050.6041.3045.100.00-50168.75%
PRU240621C000725002024-02-09 12:01PM EDT72.5034.0137.3041.300.00-10225.00%
PRU240621C000750002024-05-17 3:35PM EDT75.0046.2036.4040.100.00-20157.03%
PRU240621C000775002024-05-17 2:47PM EDT77.5043.4033.7037.600.00-850122.66%
PRU240621C000800002024-05-17 12:44PM EDT80.0040.6031.2035.100.00-50113.28%
PRU240621C000825002024-05-17 3:58PM EDT82.5039.1028.7032.600.00-1,0800104.69%
PRU240621C000850002024-05-17 3:58PM EDT85.0036.8026.2030.100.00-2,160095.31%
PRU240621C000875002024-05-17 3:58PM EDT87.5034.0023.7026.700.00-2,1600162.74%
PRU240621C000900002024-06-12 10:46AM EDT90.0026.1821.4024.300.00-11153.03%
PRU240621C000925002024-05-17 3:58PM EDT92.5028.8018.8022.500.00-2,160269.92%
PRU240621C000950002024-05-24 11:02AM EDT95.0023.8016.7019.500.00-37132.52%
PRU240621C000975002024-05-17 3:58PM EDT97.5024.7014.2017.100.00-2,168053.52%
PRU240621C001000002024-06-14 1:09PM EDT100.0013.3211.9014.60-6.58-33.07%125456.45%
PRU240621C001050002024-06-07 11:43AM EDT105.0013.437.109.400.00-117674.32%
PRU240621C001100002024-06-13 9:45AM EDT110.003.503.404.20-0.25-6.67%12840.67%
PRU240621C001150002024-06-14 12:10PM EDT115.000.450.400.50-0.40-47.06%927020.90%
PRU240621C001200002024-06-14 3:59PM EDT120.000.080.050.10-0.02-20.00%1442,84928.81%
PRU240621C001250002024-06-14 10:54AM EDT125.000.050.000.050.00-22,83838.87%
PRU240621C001300002024-06-11 11:27AM EDT130.000.060.000.050.00-1026851.37%
PRU240621C001350002024-06-06 2:58PM EDT135.000.010.000.050.00-520157.81%
PRU240621C001400002024-05-22 11:33AM EDT140.000.010.000.05-0.04-80.00%13667.97%
PRU240621C001450002024-05-20 2:24PM EDT145.000.050.001.350.00-111131.69%
PRU240621C001500002024-02-20 4:47PM EDT150.000.010.000.750.00-1020128.22%
PRU240621C001550002023-11-29 4:55PM EDT155.000.010.000.150.00-1030108.59%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PRU240621P000400002024-03-18 2:57PM EDT40.000.050.000.050.00-174296.88%
PRU240621P000425002023-09-29 12:48PM EDT42.500.320.200.800.00-49420.70%
PRU240621P000450002023-09-14 9:46AM EDT45.000.450.000.750.00-110378.52%
PRU240621P000475002024-03-12 2:13PM EDT47.500.100.001.350.00-1017398.83%
PRU240621P000500002024-04-02 1:39PM EDT50.000.100.000.100.00-1130255.47%
PRU240621P000550002024-04-19 11:35AM EDT55.000.100.000.250.00-569586255.47%
PRU240621P000600002024-04-25 10:23AM EDT60.000.100.000.200.00-1345220.31%
PRU240621P000650002024-04-02 1:42PM EDT65.000.160.000.750.00-1225240.23%
PRU240621P000700002024-06-04 2:43PM EDT70.000.030.001.750.00-1797252.73%
PRU240621P000725002024-06-07 9:58AM EDT72.500.040.000.050.00-30147134.38%
PRU240621P000750002024-05-24 10:08AM EDT75.000.050.000.050.00-24536125.00%
PRU240621P000775002024-06-07 10:10AM EDT77.500.050.000.100.00-1601,184126.56%
PRU240621P000800002024-06-11 2:47PM EDT80.000.050.000.050.00-22,301107.81%
PRU240621P000825002024-06-11 12:41PM EDT82.500.050.000.050.00-169798.44%
PRU240621P000850002024-06-14 3:48PM EDT85.000.020.000.05-0.03-60.00%22,85890.63%
PRU240621P000875002024-06-10 10:14AM EDT87.500.050.000.050.00-5236382.03%
PRU240621P000900002024-06-13 12:51PM EDT90.000.050.000.100.00-791,40780.86%
PRU240621P000925002024-06-14 2:45PM EDT92.500.050.050.100.00-1001,50776.56%
PRU240621P000950002024-06-13 11:11AM EDT95.000.010.050.750.00-134093.36%
PRU240621P000975002024-06-12 12:36PM EDT97.500.080.050.250.00-781266.70%
PRU240621P001000002024-06-13 2:27PM EDT100.000.100.050.150.00-11,65952.93%
PRU240621P001050002024-06-14 2:45PM EDT105.000.130.100.15-0.02-13.33%6562,47538.18%
PRU240621P001100002024-06-14 10:35AM EDT110.000.550.200.30+0.20+57.14%1199222.90%
PRU240621P001150002024-06-14 3:45PM EDT115.002.262.102.35+0.59+35.33%123,08520.07%
PRU240621P001200002024-06-14 9:41AM EDT120.006.905.708.20+2.60+60.47%153463.82%
PRU240621P001250002024-05-17 3:34PM EDT125.005.2011.2013.200.00-2055.66%