Prudential Financial, Inc. (PRU)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:04PM EST. Market open.
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PRU231215C00065000 | 2023-11-20 12:14PM EST | 65.00 | 29.54 | 36.70 | 36.90 | 0.00 | - | 20 | 10 | 190.23% |
| PRU231215C00070000 | 2023-11-17 3:48PM EST | 70.00 | 25.70 | 31.70 | 31.90 | 0.00 | - | 6 | 0 | 162.50% |
| PRU231215C00072500 | 2023-11-17 3:00PM EST | 72.50 | 23.20 | 29.30 | 29.40 | 0.00 | - | 65 | 2 | 156.64% |
| PRU231215C00075000 | 2023-11-17 3:01PM EST | 75.00 | 20.70 | 26.80 | 27.00 | 0.00 | - | 700 | 1 | 149.02% |
| PRU231215C00077500 | 2023-11-17 3:01PM EST | 77.50 | 18.20 | 24.30 | 24.50 | 0.00 | - | 701 | 2 | 135.55% |
| PRU231215C00080000 | 2023-11-20 3:50PM EST | 80.00 | 14.81 | 21.70 | 22.00 | 0.00 | - | 70 | 72 | 116.99% |
| PRU231215C00082500 | 2023-11-20 10:03AM EST | 82.50 | 11.50 | 19.30 | 19.50 | 0.00 | - | 1 | 14 | 109.18% |
| PRU231215C00085000 | 2023-11-17 3:01PM EST | 85.00 | 10.70 | 16.80 | 17.00 | 0.00 | - | 701 | 3 | 96.29% |
| PRU231215C00087500 | 2023-11-30 11:01AM EST | 87.50 | 10.40 | 14.30 | 14.50 | 0.00 | - | 1 | 31 | 83.50% |
| PRU231215C00090000 | 2023-12-11 11:57AM EST | 90.00 | 12.62 | 11.80 | 12.00 | +1.51 | +13.59% | 2 | 56 | 70.90% |
| PRU231215C00092500 | 2023-12-11 1:53PM EST | 92.50 | 9.74 | 9.30 | 9.60 | +1.21 | +14.19% | 73 | 574 | 60.94% |
| PRU231215C00095000 | 2023-12-11 2:49PM EST | 95.00 | 6.90 | 6.80 | 7.00 | +0.82 | +13.49% | 39 | 2,414 | 49.90% |
| PRU231215C00097500 | 2023-12-11 2:42PM EST | 97.50 | 4.60 | 4.40 | 4.60 | +0.79 | +20.73% | 42 | 2,180 | 39.16% |
| PRU231215C00100000 | 2023-12-11 2:47PM EST | 100.00 | 2.20 | 2.10 | 2.25 | +0.60 | +37.50% | 96 | 3,196 | 26.71% |
| PRU231215C00105000 | 2023-12-11 1:54PM EST | 105.00 | 0.11 | 0.05 | 0.10 | +0.06 | +120.00% | 41 | 1,331 | 20.41% |
| PRU231215C00110000 | 2023-12-08 1:12PM EST | 110.00 | 0.02 | 0.00 | 0.05 | -0.08 | -80.00% | 1 | 488 | 35.74% |
| PRU231215C00115000 | 2023-11-29 9:42AM EST | 115.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 89 | 51.56% |
| PRU231215C00120000 | 2023-09-29 9:15AM EST | 120.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 27 | 70.51% |
| PRU231215C00125000 | 2023-10-23 8:54AM EST | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 44 | 50.00% |
| PRU231215C00130000 | 2023-10-17 11:49AM EST | 130.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 20 | 31 | 85.16% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PRU231215P00040000 | 2023-08-24 12:52PM EST | 40.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 16 | 426.95% |
| PRU231215P00045000 | 2023-10-19 12:22PM EST | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 92 | 262.50% |
| PRU231215P00047500 | 2023-07-19 12:50PM EST | 47.50 | 0.10 | 0.10 | 0.25 | 0.00 | - | 2 | 178 | 313.28% |
| PRU231215P00050000 | 2023-12-01 11:01AM EST | 50.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 5 | 12 | 229.69% |
| PRU231215P00055000 | 2023-11-17 3:37PM EST | 55.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 216 | 201.56% |
| PRU231215P00060000 | 2023-11-20 9:39AM EST | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,891 | 175.00% |
| PRU231215P00065000 | 2023-12-05 1:35PM EST | 65.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 206 | 150.00% |
| PRU231215P00070000 | 2023-11-17 10:01AM EST | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 40 | 126 | 127.34% |
| PRU231215P00072500 | 2023-12-08 2:39PM EST | 72.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 119 | 116.41% |
| PRU231215P00075000 | 2023-12-08 2:39PM EST | 75.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 199 | 106.25% |
| PRU231215P00077500 | 2023-12-11 10:40AM EST | 77.50 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 2 | 161 | 95.31% |
| PRU231215P00080000 | 2023-12-04 2:14PM EST | 80.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 43 | 344 | 85.16% |
| PRU231215P00082500 | 2023-12-05 12:34PM EST | 82.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 387 | 75.78% |
| PRU231215P00085000 | 2023-12-11 11:16AM EST | 85.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 1 | 1,051 | 66.02% |
| PRU231215P00087500 | 2023-12-08 3:07PM EST | 87.50 | 0.06 | 0.00 | 0.10 | 0.00 | - | 10 | 755 | 62.11% |
| PRU231215P00090000 | 2023-12-11 2:35PM EST | 90.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 2 | 786 | 51.95% |
| PRU231215P00092500 | 2023-12-08 12:11PM EST | 92.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 704 | 47.56% |
| PRU231215P00095000 | 2023-12-11 1:14PM EST | 95.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 7 | 840 | 36.33% |
| PRU231215P00097500 | 2023-12-11 11:20AM EST | 97.50 | 0.07 | 0.00 | 0.10 | -0.18 | -72.00% | 1 | 245 | 24.90% |
| PRU231215P00100000 | 2023-12-08 3:55PM EST | 100.00 | 0.25 | 0.25 | 0.35 | -0.35 | -58.33% | 19 | 147 | 20.31% |
| PRU231215P00105000 | 2023-12-11 2:02PM EST | 105.00 | 3.13 | 3.10 | 3.40 | -4.01 | -56.16% | 14 | 14 | 17.38% |
| PRU231215P00110000 | 2023-12-11 2:02PM EST | 110.00 | 8.04 | 8.00 | 8.30 | -7.46 | -48.13% | 14 | 1 | 0.00% |
| PRU231215P00115000 | 2023-11-20 3:09PM EST | 115.00 | 20.60 | 12.60 | 13.30 | 0.00 | - | 23 | 0 | 0.00% |
| PRU231215P00120000 | 2023-11-20 3:04PM EST | 120.00 | 25.40 | 18.10 | 18.30 | 0.00 | - | 8 | 0 | 0.00% |
| PRU231215P00135000 | 2023-11-20 3:09PM EST | 135.00 | 40.40 | 33.10 | 33.30 | 0.00 | - | 43 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.