Singapore markets closed

Prudential Financial, Inc. (PRU)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
98.70-0.88 (-0.88%)
At close: 04:00PM EDT
99.00 +0.30 (+0.30%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PRU220617C000800002022-05-20 3:45PM EDT80.0018.3718.3018.90-3.13-14.56%261644.53%
PRU220617C000850002022-03-08 12:04PM EDT85.0022.0929.4031.200.00-211228.82%
PRU220617C000900002022-05-20 3:45PM EDT90.008.728.909.20-3.48-28.52%131229.52%
PRU220617C000950002022-05-20 3:57PM EDT95.005.225.105.40-0.71-11.97%1,7154630.08%
PRU220617C000975002022-05-20 2:54PM EDT97.503.303.603.90-0.90-21.43%6711830.13%
PRU220617C001000002022-05-20 3:51PM EDT100.002.552.402.65-0.55-17.74%1,7832,51229.69%
PRU220617C001050002022-05-20 3:43PM EDT105.001.000.951.20-0.50-33.33%3121,52830.93%
PRU220617C001100002022-05-20 3:50PM EDT110.000.350.300.50-0.17-32.69%4131,40032.13%
PRU220617C001150002022-05-20 3:58PM EDT115.000.130.050.35-0.07-35.00%641,25237.60%
PRU220617C001200002022-05-20 3:58PM EDT120.000.070.050.10-0.03-30.00%561,52335.84%
PRU220617C001250002022-05-20 1:29PM EDT125.000.100.000.10-0.05-33.33%171,50441.99%
PRU220617C001300002022-05-20 3:53PM EDT130.000.100.050.40+0.04+66.67%11,76854.30%
PRU220617C001350002022-05-19 12:03PM EDT135.000.100.050.25+0.02+25.00%1064456.35%
PRU220617C001400002022-05-17 12:55PM EDT140.000.010.000.750.00-2020871.97%
PRU220617C001450002022-05-03 9:53AM EDT145.000.750.000.750.00-213277.59%
PRU220617C001500002022-05-16 3:16PM EDT150.000.080.000.750.00-415682.91%
PRU220617C001550002022-01-14 3:35PM EDT155.000.350.000.450.00-202380.86%
PRU220617C001600002022-04-22 2:04PM EDT160.000.010.000.200.00-307076.17%
PRU220617C001650002022-03-24 12:11PM EDT165.000.010.000.750.00--5097.46%
PRU220617C001700002022-03-22 3:52PM EDT170.000.010.000.750.00--100101.95%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PRU220617P000550002022-03-07 4:55PM EDT55.000.600.000.550.00-36113.09%
PRU220617P000600002022-05-04 9:34AM EDT60.000.100.000.350.00-129191.02%
PRU220617P000650002022-05-04 9:32AM EDT65.000.150.050.250.00-319276.17%
PRU220617P000700002022-05-20 1:58PM EDT70.000.180.050.25+0.03+20.00%644164.26%
PRU220617P000750002022-05-20 12:35PM EDT75.000.200.150.35-0.15-42.86%25858.20%
PRU220617P000800002022-05-20 3:59PM EDT80.000.400.300.50-0.05-11.11%521851.66%
PRU220617P000850002022-05-20 3:43PM EDT85.000.700.700.90-0.03-4.11%711,51449.90%
PRU220617P000900002022-05-20 3:59PM EDT90.001.491.401.55+0.19+14.62%701,09644.82%
PRU220617P000950002022-05-20 3:45PM EDT95.002.802.602.85+0.37+15.23%1523,36941.69%
PRU220617P000975002022-05-20 3:31PM EDT97.504.323.603.90+0.91+26.69%641,55341.31%
PRU220617P001000002022-05-20 3:59PM EDT100.005.004.805.20+0.80+19.05%6098041.21%
PRU220617P001050002022-05-20 3:33PM EDT105.009.528.208.60+1.72+22.05%321,42242.76%
PRU220617P001100002022-05-20 3:36PM EDT110.0012.9012.6013.10+1.45+12.66%451,36350.17%
PRU220617P001150002022-05-20 11:07AM EDT115.0017.2017.2018.00+0.36+2.14%1035454.44%
PRU220617P001200002022-05-13 12:05PM EDT120.0019.5022.2022.900.00-518263.01%
PRU220617P001250002022-05-11 10:07AM EDT125.0020.6027.1028.400.00-53774.78%
PRU220617P001300002022-03-04 2:55PM EDT130.0025.8013.6014.200.00-1140.00%
PRU220617P001350002022-01-24 11:08AM EDT135.0031.4029.4030.300.00-9000.00%
PRU220617P001400002022-01-12 2:41PM EDT140.0027.5322.8023.700.00-120.00%
PRU220617P001600002021-12-29 4:12PM EDT160.0052.7050.9053.800.00--110.00%