Prudential Financial, Inc. (PRU)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 168.58% |
| PRU240621C00055000 | 2024-02-15 3:17PM EDT | 55.00 | 55.04 | 56.20 | 60.20 | 0.00 | - | 3 | 0 | 152.37% |
| PRU240621C00060000 | 2024-03-28 2:59PM EDT | 60.00 | 58.00 | 48.20 | 53.00 | 0.00 | - | 1 | 1 | 69.92% |
| PRU240621C00065000 | 2024-02-16 10:59AM EDT | 65.00 | 43.65 | 46.40 | 50.30 | 0.00 | - | 16 | 25 | 124.51% |
| PRU240621C00070000 | 2024-02-15 11:16AM EDT | 70.00 | 39.07 | 42.10 | 45.20 | 0.00 | - | 100 | 5 | 114.80% |
| PRU240621C00072500 | 2024-02-09 12:01PM EDT | 72.50 | 34.01 | 37.30 | 41.30 | 0.00 | - | 1 | 0 | 82.59% |
| PRU240621C00075000 | 2023-11-17 1:17PM EDT | 75.00 | 21.35 | 28.70 | 31.60 | 0.00 | - | 5 | 88 | 0.00% |
| PRU240621C00077500 | 2024-02-08 1:29PM EDT | 77.50 | 30.56 | 32.40 | 36.40 | 0.00 | - | 1 | 41 | 73.66% |
| PRU240621C00080000 | 2024-01-31 10:58AM EDT | 80.00 | 26.45 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| PRU240621C00082500 | 2024-04-02 11:06AM EDT | 82.50 | 35.42 | 26.30 | 29.90 | 0.00 | - | 23 | 142 | 69.87% |
| PRU240621C00085000 | 2024-04-24 2:03PM EDT | 85.00 | 27.73 | 24.00 | 26.60 | 0.00 | - | 10 | 414 | 54.64% |
| PRU240621C00087500 | 2024-04-18 12:44PM EDT | 87.50 | 21.54 | 22.40 | 25.50 | 0.00 | - | 13 | 365 | 65.72% |
| PRU240621C00090000 | 2024-04-26 3:06PM EDT | 90.00 | 21.20 | 19.20 | 22.20 | +2.07 | +10.82% | 3 | 484 | 52.39% |
| PRU240621C00092500 | 2024-04-18 12:52PM EDT | 92.50 | 16.62 | 18.10 | 19.00 | 0.00 | - | 13 | 311 | 39.84% |
| PRU240621C00095000 | 2024-04-26 3:43PM EDT | 95.00 | 16.00 | 14.60 | 18.00 | +2.00 | +14.29% | 2 | 406 | 49.76% |
| PRU240621C00097500 | 2024-04-24 2:03PM EDT | 97.50 | 15.50 | 12.30 | 14.10 | 0.00 | - | 21 | 392 | 32.13% |
| PRU240621C00100000 | 2024-04-24 2:15PM EDT | 100.00 | 13.10 | 9.20 | 11.50 | 0.00 | - | 22 | 1,462 | 26.71% |
| PRU240621C00105000 | 2024-04-24 2:14PM EDT | 105.00 | 6.97 | 6.80 | 7.40 | -1.70 | -19.61% | 3 | 1,584 | 24.20% |
| PRU240621C00110000 | 2024-04-26 12:59PM EDT | 110.00 | 4.00 | 3.80 | 4.10 | -0.30 | -6.98% | 1 | 2,338 | 22.32% |
| PRU240621C00115000 | 2024-04-26 1:20PM EDT | 115.00 | 1.82 | 1.75 | 1.90 | -0.33 | -15.35% | 13 | 2,879 | 21.16% |
| PRU240621C00120000 | 2024-04-26 3:37PM EDT | 120.00 | 0.75 | 0.65 | 0.80 | -0.20 | -21.05% | 82 | 1,231 | 21.14% |
| PRU240621C00125000 | 2024-04-24 1:47PM EDT | 125.00 | 0.40 | 0.20 | 0.30 | 0.00 | - | 10 | 1,496 | 21.27% |
| PRU240621C00130000 | 2024-04-24 2:02PM EDT | 130.00 | 0.12 | 0.10 | 0.30 | 0.00 | - | 25 | 214 | 26.27% |
| PRU240621C00135000 | 2024-04-08 3:49PM EDT | 135.00 | 0.18 | 0.00 | 0.20 | 0.00 | - | 1 | 188 | 28.57% |
| PRU240621C00140000 | 2024-04-12 1:42PM EDT | 140.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 4 | 15 | 42.90% |
| PRU240621C00145000 | 2024-03-04 3:31PM EDT | 145.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 47.46% |
| PRU240621C00150000 | 2024-02-20 4:47PM EDT | 150.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 10 | 20 | 51.76% |
| PRU240621C00155000 | 2023-11-29 4:55PM EDT | 155.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 10 | 30 | 41.70% |
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 | 95.31% |
| PRU240621P00042500 | 2023-09-29 12:48PM EDT | 42.50 | 0.32 | 0.20 | 0.80 | 0.00 | - | 4 | 9 | 135.25% |
| PRU240621P00045000 | 2023-09-14 9:46AM EDT | 45.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 121.48% |
| PRU240621P00047500 | 2024-03-12 2:13PM EDT | 47.50 | 0.10 | 0.00 | 1.35 | 0.00 | - | 10 | 17 | 128.03% |
| PRU240621P00050000 | 2024-04-02 1:39PM EDT | 50.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 130 | 91.60% |
| PRU240621P00055000 | 2024-04-19 11:35AM EDT | 55.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 569 | 586 | 83.59% |
| PRU240621P00060000 | 2024-04-25 10:23AM EDT | 60.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 345 | 75.78% |
| PRU240621P00065000 | 2024-04-02 1:42PM EDT | 65.00 | 0.16 | 0.00 | 0.40 | 0.00 | - | 1 | 225 | 68.36% |
| PRU240621P00070000 | 2024-04-26 12:29PM EDT | 70.00 | 0.16 | 0.10 | 0.25 | +0.01 | +6.67% | 1 | 797 | 58.59% |
| PRU240621P00072500 | 2024-01-22 10:36AM EDT | 72.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 12 | 118 | 25.00% |
| PRU240621P00075000 | 2024-03-15 1:22PM EDT | 75.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 1 | 512 | 58.89% |
| PRU240621P00077500 | 2024-02-02 4:27PM EDT | 77.50 | 0.55 | 0.05 | 2.00 | 0.00 | - | 1 | 1,107 | 67.72% |
| PRU240621P00080000 | 2024-04-23 9:30AM EDT | 80.00 | 0.20 | 0.10 | 0.30 | 0.00 | - | 1 | 2,165 | 47.75% |
| PRU240621P00082500 | 2024-04-24 9:37AM EDT | 82.50 | 0.25 | 0.10 | 0.35 | 0.00 | - | 1 | 491 | 45.26% |
| PRU240621P00085000 | 2024-04-25 1:32PM EDT | 85.00 | 0.30 | 0.15 | 0.35 | 0.00 | - | 23 | 1,193 | 41.41% |
| PRU240621P00087500 | 2024-04-22 10:26AM EDT | 87.50 | 0.39 | 0.25 | 0.35 | 0.00 | - | 1 | 217 | 37.65% |
| PRU240621P00090000 | 2024-04-19 3:44PM EDT | 90.00 | 0.42 | 0.30 | 0.40 | 0.00 | - | 62 | 1,489 | 34.96% |
| PRU240621P00092500 | 2024-04-26 1:18PM EDT | 92.50 | 0.42 | 0.35 | 0.45 | -0.03 | -6.67% | 7 | 522 | 32.08% |
| PRU240621P00095000 | 2024-04-26 1:43PM EDT | 95.00 | 0.52 | 0.45 | 0.55 | -0.08 | -13.33% | 34 | 363 | 29.81% |
| PRU240621P00097500 | 2024-04-26 1:17PM EDT | 97.50 | 0.67 | 0.60 | 0.75 | -0.08 | -10.67% | 6 | 533 | 28.37% |
| PRU240621P00100000 | 2024-04-26 3:48PM EDT | 100.00 | 1.00 | 0.90 | 1.00 | +0.05 | +5.26% | 68 | 882 | 26.73% |
| PRU240621P00105000 | 2024-04-26 3:47PM EDT | 105.00 | 1.99 | 1.95 | 2.05 | +0.14 | +7.57% | 22 | 1,152 | 25.23% |
| PRU240621P00110000 | 2024-04-26 3:17PM EDT | 110.00 | 3.80 | 3.80 | 4.00 | +0.30 | +8.57% | 64 | 516 | 24.66% |
| PRU240621P00115000 | 2024-04-24 3:58PM EDT | 115.00 | 5.30 | 6.70 | 9.00 | 0.00 | - | 38 | 1,008 | 36.96% |
| PRU240621P00120000 | 2024-04-18 1:17PM EDT | 120.00 | 13.00 | 10.70 | 11.10 | 0.00 | - | 2 | 63 | 27.65% |
| PRU240621P00125000 | 2024-04-18 10:07AM EDT | 125.00 | 17.38 | 13.60 | 16.80 | 0.00 | - | 2 | 16 | 40.31% |
© 2024 Yahoo. All rights reserved.