Prudential Financial, Inc. (PRU)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PRU240517C00105000 | 2024-05-06 11:11AM EDT | 2024-05-17 | 10.18 | 13.70 | 16.50 | 0.00 | - | 10 | 128 | 86.52% |
| PRU240621C00105000 | 2024-05-10 3:40PM EDT | 2024-06-21 | 14.20 | 12.40 | 16.50 | +2.20 | +18.33% | 5 | 1,551 | 50.27% |
| PRU240920C00105000 | 2024-05-10 2:57PM EDT | 2024-09-20 | 15.10 | 13.80 | 17.30 | +2.27 | +17.69% | 14 | 231 | 32.20% |
| PRU241220C00105000 | 2024-05-07 3:48PM EDT | 2024-12-20 | 14.70 | 14.80 | 17.10 | 0.00 | - | 10 | 21 | 24.14% |
| PRU250117C00105000 | 2024-05-09 2:24PM EDT | 2025-01-17 | 16.90 | 15.20 | 19.80 | +0.60 | +3.68% | 1 | 936 | 31.31% |
| PRU250620C00105000 | 2024-05-09 9:52AM EDT | 2025-06-20 | 18.62 | 17.60 | 22.00 | 0.00 | - | 3 | 104 | 29.87% |
| PRU251219C00105000 | 2024-05-09 2:58PM EDT | 2025-12-19 | 20.88 | 21.30 | 22.60 | 0.00 | - | 2 | 1,093 | 25.98% |
| PRU260116C00105000 | 2024-05-09 11:00AM EDT | 2026-01-16 | 21.23 | 20.20 | 24.50 | 0.00 | - | 1 | 99 | 28.93% |
| PRU261218C00105000 | 2024-05-07 11:58AM EDT | 2026-12-18 | 21.55 | 22.00 | 26.50 | 0.00 | - | 4 | 30 | 26.24% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PRU240517P00105000 | 2024-05-10 2:18PM EDT | 2024-05-17 | 0.15 | 0.00 | 0.25 | +0.05 | +50.00% | 1 | 373 | 54.79% |
| PRU240621P00105000 | 2024-05-10 3:02PM EDT | 2024-06-21 | 0.20 | 0.20 | 0.30 | -0.05 | -20.00% | 3 | 2,003 | 24.61% |
| PRU240920P00105000 | 2024-05-09 3:37PM EDT | 2024-09-20 | 1.47 | 1.30 | 1.45 | -0.07 | -4.55% | 1 | 1,317 | 22.19% |
| PRU241220P00105000 | 2024-04-29 3:54PM EDT | 2024-12-20 | 5.60 | 2.90 | 3.10 | 0.00 | - | 7 | 17 | 23.55% |
| PRU250117P00105000 | 2024-05-09 9:57AM EDT | 2025-01-17 | 3.88 | 3.30 | 3.70 | 0.00 | - | 1 | 724 | 24.21% |
| PRU250620P00105000 | 2024-05-07 2:10PM EDT | 2025-06-20 | 6.90 | 5.80 | 6.30 | 0.00 | - | 1 | 523 | 25.50% |
| PRU251219P00105000 | 2024-05-10 12:22PM EDT | 2025-12-19 | 8.30 | 7.90 | 8.70 | -3.30 | -28.45% | 3 | 1,166 | 25.87% |
| PRU260116P00105000 | 2024-05-07 10:04AM EDT | 2026-01-16 | 9.40 | 8.30 | 10.00 | 0.00 | - | 2 | 226 | 27.71% |
| PRU261218P00105000 | 2024-02-16 1:01PM EDT | 2026-12-18 | 14.79 | 11.50 | 16.00 | 0.00 | - | 60 | 105 | 31.20% |
© 2024 Yahoo. All rights reserved.