Prudential Financial, Inc. (PRU)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PRU261218C00080000 | 2024-04-26 2:52PM EDT | 80.00 | 34.58 | 34.20 | 38.00 | 0.00 | - | 3 | 52 | 28.19% |
| PRU261218C00085000 | 2024-04-30 2:01PM EDT | 85.00 | 30.89 | 30.50 | 35.00 | 0.00 | - | 1 | 2 | 28.89% |
| PRU261218C00090000 | 2024-04-29 10:03AM EDT | 90.00 | 26.80 | 27.00 | 31.00 | 0.00 | - | 2 | 7 | 27.27% |
| PRU261218C00095000 | 2024-04-26 3:00PM EDT | 95.00 | 24.82 | 24.90 | 28.50 | 0.00 | - | 1 | 13 | 27.98% |
| PRU261218C00097500 | 2024-03-22 3:35PM EDT | 97.50 | 25.60 | 21.10 | 24.10 | 0.00 | - | 3 | 9 | 23.11% |
| PRU261218C00100000 | 2024-03-22 3:56PM EDT | 100.00 | 24.50 | 21.70 | 23.00 | 0.00 | - | 2 | 13 | 23.59% |
| PRU261218C00105000 | 2024-02-26 11:28AM EDT | 105.00 | 16.39 | 21.30 | 25.00 | 0.00 | - | 17 | 26 | 30.37% |
| PRU261218C00110000 | 2024-04-12 10:55AM EDT | 110.00 | 17.91 | 16.40 | 20.50 | 0.00 | - | 1 | 22 | 27.06% |
| PRU261218C00115000 | 2024-03-21 11:10AM EDT | 115.00 | 17.53 | 12.70 | 17.40 | 0.00 | - | 22 | 15 | 25.61% |
| PRU261218C00120000 | 2024-04-19 12:55PM EDT | 120.00 | 13.11 | 12.10 | 16.40 | 0.00 | - | 76 | 106 | 26.83% |
| PRU261218C00125000 | 2024-04-19 11:12AM EDT | 125.00 | 11.66 | 10.10 | 14.50 | 0.00 | - | 42 | 50 | 26.54% |
| PRU261218C00130000 | 2024-04-17 2:38PM EDT | 130.00 | 8.97 | 8.60 | 12.80 | 0.00 | - | 65 | 70 | 26.30% |
| PRU261218C00135000 | 2024-04-29 3:15PM EDT | 135.00 | 8.80 | 7.10 | 11.30 | 0.00 | - | 5 | 71 | 26.11% |
| PRU261218C00140000 | 2024-04-19 1:26PM EDT | 140.00 | 7.36 | 5.50 | 10.00 | 0.00 | - | 20 | 71 | 26.01% |
| PRU261218C00145000 | 2024-05-01 9:41AM EDT | 145.00 | 5.50 | 4.90 | 8.50 | -2.74 | -33.25% | 5 | 13 | 25.41% |
| PRU261218C00150000 | 2024-05-01 9:30AM EDT | 150.00 | 5.30 | 4.20 | 8.00 | +0.56 | +11.81% | 1 | 21 | 26.13% |
| PRU261218C00155000 | 2024-04-04 2:29PM EDT | 155.00 | 5.85 | 3.10 | 6.50 | 0.00 | - | 7 | 7 | 25.12% |
| PRU261218C00160000 | 2024-04-16 3:43PM EDT | 160.00 | 3.92 | 2.05 | 6.50 | 0.00 | - | 5 | 9 | 26.39% |
| PRU261218C00165000 | 2024-04-11 9:45AM EDT | 165.00 | 3.80 | 1.55 | 6.00 | 0.00 | - | 2 | 2 | 26.75% |
| PRU261218C00175000 | 2024-04-17 2:41PM EDT | 175.00 | 2.39 | 0.85 | 4.40 | 0.00 | - | - | 2 | 25.99% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PRU261218P00055000 | 2024-01-26 1:16PM EDT | 55.00 | 2.00 | 0.20 | 4.70 | 0.00 | - | 4 | 4 | 44.73% |
| PRU261218P00060000 | 2024-02-09 4:58PM EDT | 60.00 | 2.90 | 0.50 | 5.00 | 0.00 | - | 2 | 6 | 41.32% |
| PRU261218P00065000 | 2024-04-12 9:45AM EDT | 65.00 | 3.80 | 1.10 | 4.10 | 0.00 | - | 1 | 8 | 34.63% |
| PRU261218P00070000 | 2024-04-12 9:54AM EDT | 70.00 | 4.70 | 1.65 | 4.70 | 0.00 | - | 1 | 2 | 32.71% |
| PRU261218P00075000 | 2024-04-23 3:01PM EDT | 75.00 | 5.20 | 2.50 | 5.50 | 0.00 | - | 1 | 16 | 31.20% |
| PRU261218P00080000 | 2024-04-17 11:53AM EDT | 80.00 | 7.50 | 3.60 | 8.20 | 0.00 | - | 3 | 23 | 33.53% |
| PRU261218P00085000 | 2024-03-15 11:04AM EDT | 85.00 | 6.50 | 8.10 | 10.90 | 0.00 | - | 1 | 3 | 34.99% |
| PRU261218P00090000 | 2024-01-26 11:58AM EDT | 90.00 | 9.75 | 6.50 | 11.50 | 0.00 | - | 1 | 2 | 32.24% |
| PRU261218P00095000 | 2024-02-08 3:05PM EDT | 95.00 | 10.50 | 8.50 | 13.00 | 0.00 | - | 2 | 2 | 30.96% |
| PRU261218P00097500 | 2024-04-25 3:20PM EDT | 97.50 | 11.00 | 9.00 | 13.40 | 0.00 | - | - | 10 | 29.71% |
| PRU261218P00100000 | 2024-04-11 9:45AM EDT | 100.00 | 12.70 | 9.60 | 14.40 | 0.00 | - | 2 | 70 | 29.36% |
| PRU261218P00105000 | 2024-02-16 1:01PM EDT | 105.00 | 14.79 | 11.50 | 16.00 | 0.00 | - | 60 | 105 | 27.90% |
| PRU261218P00110000 | 2024-04-19 11:48AM EDT | 110.00 | 16.91 | 13.50 | 18.00 | 0.00 | - | 30 | 163 | 26.82% |
| PRU261218P00115000 | 2024-03-28 12:38PM EDT | 115.00 | 16.97 | 17.00 | 21.50 | 0.00 | - | 50 | 56 | 27.61% |
| PRU261218P00120000 | 2024-04-19 11:13AM EDT | 120.00 | 21.77 | 18.70 | 22.90 | 0.00 | - | 2 | 312 | 25.21% |
© 2024 Yahoo. All rights reserved.