Singapore markets closed
Straits Times Index
3,240.58 +49.87 (+1.56%) Nikkei
26,739.03 +336.19 (+1.27%) Hang Seng
20,717.24 +596.56 (+2.96%) FTSE 100
7,389.98 +87.24 (+1.19%) BTC-USD
29,126.88 -1,060.65 (-3.51%) CMC Crypto 200
650.34 -23.03 (-3.42%)
Prudential Financial, Inc. (PRU)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PRU220617C00080000 | 2022-05-20 3:45PM EDT | 80.00 | 18.37 | 18.30 | 18.90 | -3.13 | -14.56% | 26 | 16 | 44.53% |
| PRU220617C00085000 | 2022-03-08 12:04PM EDT | 85.00 | 22.09 | 29.40 | 31.20 | 0.00 | - | 2 | 11 | 228.82% |
| PRU220617C00090000 | 2022-05-20 3:45PM EDT | 90.00 | 8.72 | 8.90 | 9.20 | -3.48 | -28.52% | 13 | 12 | 29.52% |
| PRU220617C00095000 | 2022-05-20 3:57PM EDT | 95.00 | 5.22 | 5.10 | 5.40 | -0.71 | -11.97% | 1,715 | 46 | 30.08% |
| PRU220617C00097500 | 2022-05-20 2:54PM EDT | 97.50 | 3.30 | 3.60 | 3.90 | -0.90 | -21.43% | 67 | 118 | 30.13% |
| PRU220617C00100000 | 2022-05-20 3:51PM EDT | 100.00 | 2.55 | 2.40 | 2.65 | -0.55 | -17.74% | 1,783 | 2,512 | 29.69% |
| PRU220617C00105000 | 2022-05-20 3:43PM EDT | 105.00 | 1.00 | 0.95 | 1.20 | -0.50 | -33.33% | 312 | 1,528 | 30.93% |
| PRU220617C00110000 | 2022-05-20 3:50PM EDT | 110.00 | 0.35 | 0.30 | 0.50 | -0.17 | -32.69% | 413 | 1,400 | 32.13% |
| PRU220617C00115000 | 2022-05-20 3:58PM EDT | 115.00 | 0.13 | 0.05 | 0.35 | -0.07 | -35.00% | 64 | 1,252 | 37.60% |
| PRU220617C00120000 | 2022-05-20 3:58PM EDT | 120.00 | 0.07 | 0.05 | 0.10 | -0.03 | -30.00% | 56 | 1,523 | 35.84% |
| PRU220617C00125000 | 2022-05-20 1:29PM EDT | 125.00 | 0.10 | 0.00 | 0.10 | -0.05 | -33.33% | 17 | 1,504 | 41.99% |
| PRU220617C00130000 | 2022-05-20 3:53PM EDT | 130.00 | 0.10 | 0.05 | 0.40 | +0.04 | +66.67% | 1 | 1,768 | 54.30% |
| PRU220617C00135000 | 2022-05-19 12:03PM EDT | 135.00 | 0.10 | 0.05 | 0.25 | +0.02 | +25.00% | 10 | 644 | 56.35% |
| PRU220617C00140000 | 2022-05-17 12:55PM EDT | 140.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 20 | 208 | 71.97% |
| PRU220617C00145000 | 2022-05-03 9:53AM EDT | 145.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 2 | 132 | 77.59% |
| PRU220617C00150000 | 2022-05-16 3:16PM EDT | 150.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 4 | 156 | 82.91% |
| PRU220617C00155000 | 2022-01-14 3:35PM EDT | 155.00 | 0.35 | 0.00 | 0.45 | 0.00 | - | 20 | 23 | 80.86% |
| PRU220617C00160000 | 2022-04-22 2:04PM EDT | 160.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 30 | 70 | 76.17% |
| PRU220617C00165000 | 2022-03-24 12:11PM EDT | 165.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 50 | 97.46% |
| PRU220617C00170000 | 2022-03-22 3:52PM EDT | 170.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 100 | 101.95% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PRU220617P00055000 | 2022-03-07 4:55PM EDT | 55.00 | 0.60 | 0.00 | 0.55 | 0.00 | - | 3 | 6 | 113.09% |
| PRU220617P00060000 | 2022-05-04 9:34AM EDT | 60.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 291 | 91.02% |
| PRU220617P00065000 | 2022-05-04 9:32AM EDT | 65.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 3 | 192 | 76.17% |
| PRU220617P00070000 | 2022-05-20 1:58PM EDT | 70.00 | 0.18 | 0.05 | 0.25 | +0.03 | +20.00% | 6 | 441 | 64.26% |
| PRU220617P00075000 | 2022-05-20 12:35PM EDT | 75.00 | 0.20 | 0.15 | 0.35 | -0.15 | -42.86% | 2 | 58 | 58.20% |
| PRU220617P00080000 | 2022-05-20 3:59PM EDT | 80.00 | 0.40 | 0.30 | 0.50 | -0.05 | -11.11% | 5 | 218 | 51.66% |
| PRU220617P00085000 | 2022-05-20 3:43PM EDT | 85.00 | 0.70 | 0.70 | 0.90 | -0.03 | -4.11% | 71 | 1,514 | 49.90% |
| PRU220617P00090000 | 2022-05-20 3:59PM EDT | 90.00 | 1.49 | 1.40 | 1.55 | +0.19 | +14.62% | 70 | 1,096 | 44.82% |
| PRU220617P00095000 | 2022-05-20 3:45PM EDT | 95.00 | 2.80 | 2.60 | 2.85 | +0.37 | +15.23% | 152 | 3,369 | 41.69% |
| PRU220617P00097500 | 2022-05-20 3:31PM EDT | 97.50 | 4.32 | 3.60 | 3.90 | +0.91 | +26.69% | 64 | 1,553 | 41.31% |
| PRU220617P00100000 | 2022-05-20 3:59PM EDT | 100.00 | 5.00 | 4.80 | 5.20 | +0.80 | +19.05% | 60 | 980 | 41.21% |
| PRU220617P00105000 | 2022-05-20 3:33PM EDT | 105.00 | 9.52 | 8.20 | 8.60 | +1.72 | +22.05% | 32 | 1,422 | 42.76% |
| PRU220617P00110000 | 2022-05-20 3:36PM EDT | 110.00 | 12.90 | 12.60 | 13.10 | +1.45 | +12.66% | 45 | 1,363 | 50.17% |
| PRU220617P00115000 | 2022-05-20 11:07AM EDT | 115.00 | 17.20 | 17.20 | 18.00 | +0.36 | +2.14% | 10 | 354 | 54.44% |
| PRU220617P00120000 | 2022-05-13 12:05PM EDT | 120.00 | 19.50 | 22.20 | 22.90 | 0.00 | - | 5 | 182 | 63.01% |
| PRU220617P00125000 | 2022-05-11 10:07AM EDT | 125.00 | 20.60 | 27.10 | 28.40 | 0.00 | - | 5 | 37 | 74.78% |
| PRU220617P00130000 | 2022-03-04 2:55PM EDT | 130.00 | 25.80 | 13.60 | 14.20 | 0.00 | - | 1 | 14 | 0.00% |
| PRU220617P00135000 | 2022-01-24 11:08AM EDT | 135.00 | 31.40 | 29.40 | 30.30 | 0.00 | - | 90 | 0 | 0.00% |
| PRU220617P00140000 | 2022-01-12 2:41PM EDT | 140.00 | 27.53 | 22.80 | 23.70 | 0.00 | - | 1 | 2 | 0.00% |
| PRU220617P00160000 | 2021-12-29 4:12PM EDT | 160.00 | 52.70 | 50.90 | 53.80 | 0.00 | - | - | 11 | 0.00% |
© 2022 Yahoo. All rights reserved.
