Prudential Financial, Inc. (PRU)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PRU260116C00050000 | 2024-02-12 11:55AM EDT | 50.00 | 57.13 | 61.00 | 66.00 | 0.00 | - | 2 | 0 | 52.14% |
| PRU260116C00055000 | 2024-04-10 3:42PM EDT | 55.00 | 57.61 | 53.00 | 58.00 | 0.00 | - | 1 | 1 | 44.36% |
| PRU260116C00060000 | 2024-02-16 12:20PM EDT | 60.00 | 48.00 | 51.00 | 56.00 | 0.00 | - | 2 | 0 | 52.15% |
| PRU260116C00065000 | 2023-11-22 3:06PM EDT | 65.00 | 31.00 | 37.00 | 42.00 | 0.00 | - | 3 | 10 | 0.00% |
| PRU260116C00070000 | 2024-02-15 1:59PM EDT | 70.00 | 39.85 | 42.30 | 46.50 | 0.00 | - | 1 | 1 | 43.75% |
| PRU260116C00080000 | 2024-04-11 11:04AM EDT | 80.00 | 34.53 | 31.00 | 33.90 | 0.00 | - | 23 | 40 | 27.42% |
| PRU260116C00082500 | 2024-04-26 3:44PM EDT | 82.50 | 31.33 | 29.00 | 32.10 | -2.32 | -6.89% | 5 | 6 | 27.63% |
| PRU260116C00085000 | 2024-04-26 2:57PM EDT | 85.00 | 29.76 | 27.50 | 30.20 | +0.91 | +3.15% | 3 | 15 | 27.37% |
| PRU260116C00087500 | 2024-02-28 11:23AM EDT | 87.50 | 25.76 | 31.60 | 34.70 | 0.00 | - | 1 | 11 | 41.63% |
| PRU260116C00090000 | 2024-02-20 4:05PM EDT | 90.00 | 24.10 | 28.10 | 33.00 | 0.00 | - | 1 | 30 | 40.94% |
| PRU260116C00092500 | 2024-02-15 2:44PM EDT | 92.50 | 22.83 | 26.00 | 29.00 | 0.00 | - | 2 | 3 | 35.42% |
| PRU260116C00095000 | 2024-02-20 3:55PM EDT | 95.00 | 20.94 | 24.60 | 28.20 | 0.00 | - | 1 | 13 | 36.57% |
| PRU260116C00097500 | 2024-03-22 3:35PM EDT | 97.50 | 24.20 | 20.90 | 23.70 | 0.00 | - | 3 | 62 | 30.28% |
| PRU260116C00100000 | 2024-04-23 3:09PM EDT | 100.00 | 21.10 | 17.70 | 20.40 | 0.00 | - | 1 | 51 | 26.51% |
| PRU260116C00105000 | 2024-04-22 1:15PM EDT | 105.00 | 18.00 | 17.10 | 18.80 | 0.00 | - | 2 | 99 | 28.31% |
| PRU260116C00110000 | 2024-04-23 10:05AM EDT | 110.00 | 15.55 | 13.80 | 15.30 | 0.00 | - | 2 | 1,098 | 26.16% |
| PRU260116C00115000 | 2024-04-25 12:47PM EDT | 115.00 | 12.90 | 12.30 | 12.80 | 0.00 | - | 3 | 146 | 25.39% |
| PRU260116C00120000 | 2024-04-19 3:24PM EDT | 120.00 | 10.80 | 10.40 | 11.00 | 0.00 | - | 11 | 125 | 25.42% |
| PRU260116C00125000 | 2024-04-24 1:47PM EDT | 125.00 | 10.03 | 8.70 | 9.20 | 0.00 | - | 8 | 31 | 25.04% |
| PRU260116C00130000 | 2024-04-19 12:08PM EDT | 130.00 | 7.70 | 7.20 | 7.70 | 0.00 | - | 51 | 92 | 24.81% |
| PRU260116C00135000 | 2024-03-07 2:48PM EDT | 135.00 | 5.59 | 8.00 | 8.90 | 0.00 | - | 2 | 92 | 29.25% |
| PRU260116C00140000 | 2024-04-19 1:26PM EDT | 140.00 | 5.34 | 5.00 | 5.40 | 0.00 | - | 89 | 341 | 24.60% |
| PRU260116C00145000 | 2024-04-12 2:21PM EDT | 145.00 | 4.60 | 4.10 | 4.50 | 0.00 | - | 5 | 86 | 24.51% |
| PRU260116C00150000 | 2024-04-19 11:07AM EDT | 150.00 | 3.80 | 3.30 | 3.70 | 0.00 | - | 1 | 44 | 24.34% |
| PRU260116C00155000 | 2024-04-04 12:30PM EDT | 155.00 | 4.75 | 2.75 | 3.10 | 0.00 | - | 10 | 155 | 24.35% |
| PRU260116C00160000 | 2024-04-22 11:34AM EDT | 160.00 | 2.50 | 2.20 | 2.50 | 0.00 | - | 1 | 61 | 24.11% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PRU260116P00047500 | 2024-01-22 10:58AM EDT | 47.50 | 0.90 | 0.00 | 2.20 | 0.00 | - | 10 | 24 | 50.29% |
| PRU260116P00050000 | 2024-02-08 2:30PM EDT | 50.00 | 0.97 | 0.40 | 2.35 | 0.00 | - | 4 | 91 | 48.56% |
| PRU260116P00055000 | 2024-02-27 2:05PM EDT | 55.00 | 1.25 | 0.50 | 2.55 | 0.00 | - | 5 | 14 | 44.67% |
| PRU260116P00060000 | 2024-04-15 3:17PM EDT | 60.00 | 2.10 | 1.60 | 1.90 | 0.00 | - | 3 | 16 | 36.82% |
| PRU260116P00065000 | 2024-04-17 11:30AM EDT | 65.00 | 2.65 | 2.05 | 2.35 | 0.00 | - | 1 | 17 | 34.97% |
| PRU260116P00070000 | 2024-01-29 10:30AM EDT | 70.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 6.25% |
| PRU260116P00075000 | 2024-03-14 11:06AM EDT | 75.00 | 3.47 | 2.85 | 4.30 | 0.00 | - | 2 | 31 | 34.11% |
| PRU260116P00080000 | 2024-03-21 12:10PM EDT | 80.00 | 3.60 | 4.40 | 4.90 | 0.00 | - | 1 | 36 | 31.85% |
| PRU260116P00082500 | 2024-04-12 12:18PM EDT | 82.50 | 5.63 | 4.70 | 5.00 | 0.00 | - | 46 | 49 | 30.13% |
| PRU260116P00085000 | 2024-04-16 3:30PM EDT | 85.00 | 6.50 | 5.30 | 5.60 | 0.00 | - | 189 | 266 | 29.71% |
| PRU260116P00087500 | 2024-04-25 11:44AM EDT | 87.50 | 6.10 | 5.90 | 6.20 | 0.00 | - | 1 | 506 | 29.18% |
| PRU260116P00090000 | 2024-04-25 11:43AM EDT | 90.00 | 6.80 | 6.50 | 6.90 | 0.00 | - | 1 | 196 | 28.77% |
| PRU260116P00092500 | 2024-04-25 11:46AM EDT | 92.50 | 7.50 | 7.20 | 7.60 | 0.00 | - | 1 | 100 | 28.26% |
| PRU260116P00095000 | 2024-04-26 10:53AM EDT | 95.00 | 8.07 | 8.00 | 8.40 | -0.13 | -1.59% | 20 | 712 | 27.86% |
| PRU260116P00097500 | 2024-04-25 11:47AM EDT | 97.50 | 9.00 | 8.70 | 9.20 | 0.00 | - | 1 | 107 | 27.35% |
| PRU260116P00100000 | 2024-04-25 11:47AM EDT | 100.00 | 9.80 | 9.60 | 10.00 | 0.00 | - | 2 | 134 | 26.74% |
| PRU260116P00105000 | 2024-04-25 12:58PM EDT | 105.00 | 11.90 | 11.50 | 12.00 | 0.00 | - | 205 | 224 | 25.97% |
| PRU260116P00110000 | 2024-04-25 11:47AM EDT | 110.00 | 13.90 | 13.60 | 14.20 | 0.00 | - | 2 | 1,078 | 25.14% |
| PRU260116P00115000 | 2024-04-09 11:00AM EDT | 115.00 | 15.44 | 16.10 | 16.60 | 0.00 | - | 2 | 2 | 24.22% |
| PRU260116P00120000 | 2023-10-05 2:44PM EDT | 120.00 | 31.24 | 27.70 | 31.00 | 0.00 | - | - | 2 | 43.64% |
| PRU260116P00140000 | 2024-04-18 12:51PM EDT | 140.00 | 33.90 | 30.50 | 35.50 | 0.00 | - | - | 1 | 25.85% |
© 2024 Yahoo. All rights reserved.