Prudential Financial, Inc. (PRU)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PRU251219C00040000 | 2023-05-16 3:01PM EDT | 40.00 | 38.30 | 44.90 | 48.30 | 0.00 | - | 6 | 0 | 0.00% |
| PRU251219C00045000 | 2023-11-17 10:54AM EDT | 45.00 | 50.10 | 57.00 | 61.50 | 0.00 | - | 1 | 3 | 0.00% |
| PRU251219C00047500 | 2023-11-17 2:48PM EDT | 47.50 | 48.20 | 54.50 | 59.00 | 0.00 | - | 15 | 8 | 0.00% |
| PRU251219C00050000 | 2023-04-04 3:43PM EDT | 50.00 | 33.10 | 27.50 | 32.50 | 0.00 | - | - | 54 | 0.00% |
| PRU251219C00055000 | 2023-11-17 3:36PM EDT | 55.00 | 40.70 | 47.00 | 51.50 | 0.00 | - | 23 | 0 | 0.00% |
| PRU251219C00060000 | 2023-12-29 4:26PM EDT | 60.00 | 43.75 | 43.50 | 48.50 | 0.00 | - | 3 | 8 | 0.00% |
| PRU251219C00065000 | 2024-02-05 10:52AM EDT | 65.00 | 37.70 | 43.50 | 47.30 | 0.00 | - | 15 | 0 | 33.05% |
| PRU251219C00070000 | 2024-02-23 3:56PM EDT | 70.00 | 39.57 | 44.60 | 47.10 | 0.00 | - | 2 | 191 | 46.64% |
| PRU251219C00072500 | 2024-02-12 2:34PM EDT | 72.50 | 36.07 | 39.50 | 43.90 | 0.00 | - | 80 | 306 | 42.07% |
| PRU251219C00075000 | 2024-03-28 3:54PM EDT | 75.00 | 43.30 | 36.80 | 37.90 | 0.00 | - | 1 | 134 | 28.26% |
| PRU251219C00077500 | 2023-03-21 1:24PM EDT | 77.50 | 15.30 | 15.70 | 19.80 | 0.00 | - | - | 27 | 0.00% |
| PRU251219C00080000 | 2024-04-26 2:51PM EDT | 80.00 | 33.66 | 32.80 | 34.00 | +1.83 | +5.75% | 3 | 1,311 | 28.37% |
| PRU251219C00082500 | 2023-08-02 1:13PM EDT | 82.50 | 19.97 | 19.00 | 23.50 | 0.00 | - | 2 | 28 | 0.00% |
| PRU251219C00085000 | 2024-04-11 3:26PM EDT | 85.00 | 30.97 | 28.60 | 30.20 | 0.00 | - | 5 | 494 | 28.00% |
| PRU251219C00087500 | 2024-02-15 12:17PM EDT | 87.50 | 25.92 | 28.10 | 32.50 | 0.00 | - | 1 | 600 | 37.59% |
| PRU251219C00090000 | 2024-03-07 2:05PM EDT | 90.00 | 25.39 | 29.90 | 32.10 | 0.00 | - | 1 | 1,137 | 39.92% |
| PRU251219C00092500 | 2024-02-06 12:32PM EDT | 92.50 | 18.30 | 22.80 | 25.80 | 0.00 | - | 2 | 7 | 29.32% |
| PRU251219C00095000 | 2024-03-22 3:56PM EDT | 95.00 | 26.25 | 22.90 | 23.90 | 0.00 | - | 2 | 167 | 28.46% |
| PRU251219C00097500 | 2024-02-14 3:21PM EDT | 97.50 | 17.01 | 22.50 | 25.30 | 0.00 | - | 2 | 285 | 34.20% |
| PRU251219C00100000 | 2024-04-15 2:28PM EDT | 100.00 | 19.30 | 18.20 | 20.30 | 0.00 | - | 2 | 588 | 26.93% |
| PRU251219C00105000 | 2024-02-27 3:04PM EDT | 105.00 | 14.69 | 20.50 | 22.60 | 0.00 | - | 15 | 1,087 | 36.05% |
| PRU251219C00110000 | 2024-04-25 9:45AM EDT | 110.00 | 15.49 | 13.60 | 15.10 | 0.00 | - | 10 | 143 | 26.40% |
| PRU251219C00115000 | 2024-04-22 3:34PM EDT | 115.00 | 12.85 | 11.80 | 12.80 | 0.00 | - | 1 | 99 | 25.98% |
| PRU251219C00120000 | 2024-04-24 3:41PM EDT | 120.00 | 11.40 | 9.80 | 10.90 | 0.00 | - | 6 | 211 | 25.83% |
| PRU251219C00125000 | 2024-04-24 1:34PM EDT | 125.00 | 9.50 | 8.20 | 9.10 | 0.00 | - | 7 | 204 | 25.44% |
| PRU251219C00130000 | 2024-04-19 12:55PM EDT | 130.00 | 7.58 | 6.80 | 7.60 | 0.00 | - | 67 | 138 | 25.20% |
| PRU251219C00135000 | 2024-04-17 2:38PM EDT | 135.00 | 5.48 | 5.60 | 6.30 | 0.00 | - | 65 | 147 | 24.95% |
| PRU251219C00140000 | 2024-04-26 1:55PM EDT | 140.00 | 4.78 | 4.60 | 5.40 | -0.37 | -7.18% | 8 | 20 | 25.17% |
| PRU251219C00145000 | 2024-04-26 1:41PM EDT | 145.00 | 4.10 | 3.90 | 4.40 | -0.30 | -6.82% | 7 | 78 | 24.85% |
| PRU251219C00150000 | 2024-04-04 12:59PM EDT | 150.00 | 5.33 | 3.10 | 3.60 | 0.00 | - | 15 | 63 | 24.65% |
| PRU251219C00155000 | 2024-04-04 12:30PM EDT | 155.00 | 4.65 | 2.60 | 3.00 | 0.00 | - | 10 | 189 | 24.65% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PRU251219P00040000 | 2024-04-11 10:11AM EDT | 40.00 | 0.65 | 0.30 | 1.20 | 0.00 | - | 4 | 481 | 52.11% |
| PRU251219P00042500 | 2023-10-02 1:14PM EDT | 42.50 | 1.65 | 0.15 | 4.60 | 0.00 | - | 2 | 7 | 58.55% |
| PRU251219P00045000 | 2023-10-24 9:56AM EDT | 45.00 | 1.90 | 0.00 | 2.45 | 0.00 | - | 1 | 3 | 55.95% |
| PRU251219P00047500 | 2024-01-23 11:31AM EDT | 47.50 | 0.82 | 0.00 | 3.60 | 0.00 | - | 10 | 5 | 59.58% |
| PRU251219P00050000 | 2024-01-25 4:55PM EDT | 50.00 | 0.95 | 0.00 | 2.50 | 0.00 | - | 3,300 | 334 | 50.56% |
| PRU251219P00055000 | 2024-04-22 11:39AM EDT | 55.00 | 1.35 | 1.00 | 4.00 | 0.00 | - | 2 | 39 | 52.73% |
| PRU251219P00060000 | 2024-04-17 1:45PM EDT | 60.00 | 2.13 | 1.35 | 1.80 | 0.00 | - | 1 | 137 | 37.10% |
| PRU251219P00065000 | 2024-04-04 10:31AM EDT | 65.00 | 1.80 | 1.85 | 2.30 | 0.00 | - | 1 | 37 | 35.54% |
| PRU251219P00070000 | 2024-04-11 12:16PM EDT | 70.00 | 2.84 | 2.40 | 2.75 | 0.00 | - | 1 | 192 | 33.47% |
| PRU251219P00072500 | 2024-03-28 10:38AM EDT | 72.50 | 2.50 | 2.75 | 3.20 | 0.00 | - | 1 | 61 | 33.19% |
| PRU251219P00075000 | 2024-04-10 10:13AM EDT | 75.00 | 3.40 | 3.10 | 3.50 | 0.00 | - | 11 | 103 | 32.26% |
| PRU251219P00077500 | 2024-04-11 1:16PM EDT | 77.50 | 4.10 | 3.50 | 4.00 | 0.00 | - | 1 | 56 | 31.91% |
| PRU251219P00080000 | 2024-03-21 11:18AM EDT | 80.00 | 3.50 | 4.30 | 4.70 | 0.00 | - | 1 | 2,820 | 32.00% |
| PRU251219P00082500 | 2024-04-12 12:18PM EDT | 82.50 | 5.50 | 2.00 | 7.00 | 0.00 | - | 49 | 51 | 36.11% |
| PRU251219P00085000 | 2024-04-17 9:48AM EDT | 85.00 | 6.20 | 5.10 | 5.50 | 0.00 | - | 5 | 233 | 30.13% |
| PRU251219P00087500 | 2024-04-04 1:58PM EDT | 87.50 | 4.80 | 5.60 | 6.10 | 0.00 | - | 5 | 441 | 29.60% |
| PRU251219P00090000 | 2024-04-18 2:06PM EDT | 90.00 | 7.50 | 6.30 | 6.70 | 0.00 | - | 109 | 359 | 28.97% |
| PRU251219P00092500 | 2024-04-25 11:42AM EDT | 92.50 | 7.30 | 7.00 | 7.40 | 0.00 | - | 3 | 158 | 28.47% |
| PRU251219P00095000 | 2024-04-26 10:53AM EDT | 95.00 | 7.92 | 7.70 | 8.30 | -1.08 | -12.00% | 20 | 1,898 | 28.29% |
| PRU251219P00097500 | 2024-04-18 3:34PM EDT | 97.50 | 9.80 | 8.50 | 9.10 | 0.00 | - | 38 | 245 | 27.77% |
| PRU251219P00100000 | 2024-04-15 1:54PM EDT | 100.00 | 10.90 | 9.30 | 10.00 | 0.00 | - | 14 | 247 | 27.36% |
| PRU251219P00105000 | 2024-04-19 2:28PM EDT | 105.00 | 12.08 | 11.30 | 12.30 | 0.00 | - | 12 | 1,149 | 27.13% |
| PRU251219P00110000 | 2024-04-19 2:27PM EDT | 110.00 | 13.87 | 13.50 | 14.10 | 0.00 | - | 10 | 257 | 25.53% |
| PRU251219P00115000 | 2023-08-17 2:04PM EDT | 115.00 | 27.10 | 21.80 | 23.80 | 0.00 | - | 1 | 12 | 37.56% |
| PRU251219P00120000 | 2023-08-16 10:31AM EDT | 120.00 | 29.80 | 24.50 | 27.10 | 0.00 | - | 4 | 37 | 37.71% |
| PRU251219P00125000 | 2023-07-24 2:47PM EDT | 125.00 | 31.00 | 33.70 | 37.30 | 0.00 | - | 3 | 71 | 49.79% |
| PRU251219P00130000 | 2023-03-17 3:46PM EDT | 130.00 | 53.90 | 44.50 | 49.00 | 0.00 | - | 20 | 20 | 60.33% |
| PRU251219P00155000 | 2023-05-19 11:51AM EDT | 155.00 | 74.00 | 65.70 | 70.30 | 0.00 | - | 2 | 0 | 64.23% |
© 2024 Yahoo. All rights reserved.