Prudential Financial, Inc. (PRU)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PRU250117C00040000 | 2024-02-15 4:31PM EDT | 40.00 | 69.60 | 71.00 | 74.90 | 0.00 | - | 6 | 5 | 93.77% |
| PRU250117C00050000 | 2024-02-15 4:49PM EDT | 50.00 | 59.20 | 61.10 | 65.40 | 0.00 | - | 3 | 4 | 78.17% |
| PRU250117C00055000 | 2024-02-15 4:49PM EDT | 55.00 | 54.20 | 56.20 | 60.10 | 0.00 | - | 2 | 0 | 69.51% |
| PRU250117C00060000 | 2024-01-24 12:28PM EDT | 60.00 | 45.80 | 46.50 | 51.50 | 0.00 | - | 2 | 0 | 48.12% |
| PRU250117C00065000 | 2024-02-05 10:52AM EDT | 65.00 | 37.68 | 43.20 | 47.40 | 0.00 | - | 15 | 1 | 50.51% |
| PRU250117C00070000 | 2024-03-11 9:51AM EDT | 70.00 | 41.28 | 42.00 | 45.70 | 0.00 | - | 1 | 177 | 53.79% |
| PRU250117C00072500 | 2024-02-12 2:34PM EDT | 72.50 | 35.87 | 39.00 | 43.50 | 0.00 | - | 80 | 134 | 50.17% |
| PRU250117C00075000 | 2024-04-17 10:53AM EDT | 75.00 | 33.70 | 33.70 | 37.60 | 0.00 | - | 1 | 90 | 40.77% |
| PRU250117C00077500 | 2024-03-05 3:35PM EDT | 77.50 | 32.88 | 38.40 | 41.70 | 0.00 | - | 12 | 43 | 61.30% |
| PRU250117C00080000 | 2024-04-26 3:44PM EDT | 80.00 | 31.43 | 29.90 | 32.00 | -2.52 | -7.42% | 5 | 1,607 | 32.07% |
| PRU250117C00082500 | 2024-04-16 1:21PM EDT | 82.50 | 27.68 | 28.30 | 29.70 | 0.00 | - | 1 | 104 | 30.92% |
| PRU250117C00085000 | 2024-03-27 11:18AM EDT | 85.00 | 32.95 | 26.70 | 27.20 | 0.00 | - | 40 | 1,417 | 28.58% |
| PRU250117C00087500 | 2024-03-08 12:19PM EDT | 87.50 | 26.50 | 27.80 | 31.10 | 0.00 | - | 11 | 172 | 51.68% |
| PRU250117C00090000 | 2024-04-26 3:46PM EDT | 90.00 | 22.86 | 21.50 | 24.80 | -0.49 | -2.10% | 1 | 219 | 34.88% |
| PRU250117C00092500 | 2024-04-15 1:17PM EDT | 92.50 | 20.54 | 18.90 | 21.20 | 0.00 | - | 1 | 1,781 | 28.02% |
| PRU250117C00095000 | 2024-04-15 10:51AM EDT | 95.00 | 19.54 | 16.50 | 19.20 | 0.00 | - | 1 | 333 | 27.27% |
| PRU250117C00097500 | 2024-03-20 11:22AM EDT | 97.50 | 21.08 | 15.50 | 17.90 | 0.00 | - | 1 | 721 | 28.60% |
| PRU250117C00100000 | 2024-04-18 10:11AM EDT | 100.00 | 14.34 | 14.50 | 15.60 | 0.00 | - | 10 | 1,522 | 26.39% |
| PRU250117C00105000 | 2024-04-25 9:45AM EDT | 105.00 | 13.28 | 12.00 | 12.30 | 0.00 | - | 10 | 937 | 25.37% |
| PRU250117C00110000 | 2024-04-25 3:12PM EDT | 110.00 | 10.07 | 9.20 | 9.50 | 0.00 | - | 7 | 2,894 | 24.67% |
| PRU250117C00115000 | 2024-04-26 11:32AM EDT | 115.00 | 6.87 | 6.80 | 7.20 | -1.13 | -14.13% | 3 | 2,053 | 24.20% |
| PRU250117C00120000 | 2024-04-26 3:11PM EDT | 120.00 | 5.20 | 5.00 | 5.30 | -0.50 | -8.77% | 10 | 2,367 | 23.71% |
| PRU250117C00125000 | 2024-04-26 3:11PM EDT | 125.00 | 3.70 | 2.40 | 3.80 | -0.20 | -5.13% | 18 | 1,074 | 23.27% |
| PRU250117C00130000 | 2024-04-26 1:55PM EDT | 130.00 | 2.58 | 2.50 | 2.70 | +0.08 | +3.20% | 8 | 316 | 23.05% |
| PRU250117C00135000 | 2024-04-26 3:06PM EDT | 135.00 | 1.85 | 1.70 | 1.90 | -0.20 | -9.76% | 5 | 307 | 22.93% |
| PRU250117C00140000 | 2024-04-26 2:05PM EDT | 140.00 | 1.20 | 1.15 | 1.30 | -1.20 | -50.00% | 1 | 126 | 22.74% |
| PRU250117C00145000 | 2024-04-01 10:12AM EDT | 145.00 | 1.66 | 0.75 | 0.95 | 0.00 | - | 2 | 255 | 23.05% |
| PRU250117C00150000 | 2024-03-28 11:40AM EDT | 150.00 | 1.20 | 0.50 | 0.70 | 0.00 | - | 1 | 338 | 23.39% |
| PRU250117C00155000 | 2023-10-25 9:50AM EDT | 155.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PRU250117C00160000 | 2024-03-07 2:10PM EDT | 160.00 | 0.37 | 0.55 | 0.70 | 0.00 | - | 5 | 150 | 27.00% |
| PRU250117C00165000 | 2024-03-27 10:23AM EDT | 165.00 | 0.38 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 29.10% |
| PRU250117C00170000 | 2024-03-20 3:53PM EDT | 170.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 2 | 30.71% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PRU250117P00040000 | 2024-04-23 11:02AM EDT | 40.00 | 0.20 | 0.05 | 1.45 | 0.00 | - | 3 | 129 | 70.95% |
| PRU250117P00042500 | 2023-11-13 12:43PM EDT | 42.50 | 0.55 | 0.00 | 1.70 | 0.00 | - | 1 | 8 | 68.80% |
| PRU250117P00045000 | 2024-04-23 10:36AM EDT | 45.00 | 0.20 | 0.10 | 0.30 | 0.00 | - | 6 | 93 | 50.44% |
| PRU250117P00047500 | 2024-01-05 1:27PM EDT | 47.50 | 0.42 | 0.10 | 1.65 | 0.00 | - | 1 | 17 | 61.96% |
| PRU250117P00050000 | 2024-04-12 10:02AM EDT | 50.00 | 0.28 | 0.05 | 0.70 | 0.00 | - | 10 | 131 | 55.96% |
| PRU250117P00055000 | 2024-03-12 11:27AM EDT | 55.00 | 0.85 | 0.10 | 1.65 | 0.00 | - | 2 | 841 | 52.42% |
| PRU250117P00060000 | 2024-03-20 2:02PM EDT | 60.00 | 0.60 | 0.15 | 0.85 | 0.00 | - | 1 | 343 | 46.44% |
| PRU250117P00065000 | 2024-01-16 10:30AM EDT | 65.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 1 | 752 | 12.50% |
| PRU250117P00070000 | 2024-04-12 10:43AM EDT | 70.00 | 0.90 | 0.35 | 1.80 | 0.00 | - | 11 | 536 | 44.19% |
| PRU250117P00072500 | 2024-03-19 3:51PM EDT | 72.50 | 0.85 | 0.90 | 1.10 | 0.00 | - | 12 | 614 | 36.30% |
| PRU250117P00075000 | 2024-04-25 9:46AM EDT | 75.00 | 1.01 | 0.90 | 1.10 | 0.00 | - | 10 | 599 | 33.94% |
| PRU250117P00077500 | 2024-04-25 10:32AM EDT | 77.50 | 1.20 | 1.10 | 1.30 | 0.00 | - | 3 | 604 | 33.11% |
| PRU250117P00080000 | 2024-04-26 1:14PM EDT | 80.00 | 1.39 | 1.30 | 1.50 | +0.09 | +6.92% | 7 | 1,324 | 32.11% |
| PRU250117P00082500 | 2024-04-25 9:54AM EDT | 82.50 | 1.60 | 1.45 | 1.70 | 0.00 | - | 1 | 2,079 | 30.95% |
| PRU250117P00085000 | 2024-04-22 12:47PM EDT | 85.00 | 1.89 | 1.75 | 2.00 | 0.00 | - | 5 | 3,437 | 30.20% |
| PRU250117P00087500 | 2024-04-03 3:16PM EDT | 87.50 | 1.85 | 2.10 | 2.30 | 0.00 | - | 1 | 836 | 29.25% |
| PRU250117P00090000 | 2024-04-25 3:22PM EDT | 90.00 | 2.55 | 2.50 | 2.70 | 0.00 | - | 4 | 6,938 | 28.56% |
| PRU250117P00092500 | 2024-04-26 3:20PM EDT | 92.50 | 3.10 | 2.95 | 3.20 | +0.10 | +3.33% | 12 | 4,471 | 28.05% |
| PRU250117P00095000 | 2024-04-25 3:37PM EDT | 95.00 | 3.50 | 3.40 | 3.70 | 0.00 | - | 1 | 2,571 | 27.29% |
| PRU250117P00097500 | 2024-04-26 3:21PM EDT | 97.50 | 4.20 | 4.00 | 4.30 | +0.10 | +2.44% | 4 | 624 | 26.65% |
| PRU250117P00100000 | 2024-04-25 2:05PM EDT | 100.00 | 4.70 | 4.70 | 5.00 | 0.00 | - | 30 | 3,654 | 26.10% |
| PRU250117P00105000 | 2024-04-22 1:44PM EDT | 105.00 | 6.20 | 6.40 | 6.70 | 0.00 | - | 4 | 723 | 25.10% |
| PRU250117P00110000 | 2024-04-26 12:57PM EDT | 110.00 | 8.60 | 8.50 | 8.80 | +0.40 | +4.88% | 1 | 436 | 24.15% |
| PRU250117P00115000 | 2024-04-25 9:47AM EDT | 115.00 | 10.60 | 9.10 | 12.50 | 0.00 | - | 16 | 329 | 26.35% |
| PRU250117P00120000 | 2024-04-11 9:42AM EDT | 120.00 | 14.00 | 12.90 | 16.50 | 0.00 | - | 1 | 249 | 28.41% |
| PRU250117P00125000 | 2024-03-28 12:52PM EDT | 125.00 | 13.30 | 15.70 | 18.00 | 0.00 | - | 30 | 40 | 22.38% |
| PRU250117P00150000 | 2024-02-14 4:25PM EDT | 150.00 | 44.50 | 35.10 | 39.40 | 0.00 | - | 2 | 0 | 0.00% |
| PRU250117P00160000 | 2024-03-01 1:19PM EDT | 160.00 | 52.20 | 40.50 | 44.60 | 0.00 | - | 11 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.