NYSE - Nasdaq Real Time Price • USD
Prudential Financial, Inc. (PRU)
At close: 4:00 PM EDT
After hours: 7:00 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PRU240419C00095000 | 4/17/2024 5:48 PM | 95 | 12.62 | 15.00 | 17.00 | 0.00 | 0.00% | 1 | 1 | 205.27% |
| PRU240419C00097500 | 4/19/2024 2:15 PM | 97.5 | 12.45 | 11.00 | 15.10 | 1.65 | 15.28% | 5 | 43 | 302.93% |
| PRU240419C00100000 | 4/18/2024 6:41 PM | 100 | 8.30 | 9.10 | 12.70 | 0.00 | 0.00% | 4 | 22 | 139.06% |
| PRU240419C00105000 | 4/19/2024 7:16 PM | 105 | 5.30 | 3.40 | 7.70 | 2.00 | 60.61% | 29 | 203 | 192.38% |
| PRU240419C00110000 | 4/19/2024 7:35 PM | 110 | 0.53 | 0.25 | 2.70 | 0.43 | 430.00% | 190 | 592 | 103.42% |
| PRU240419C00115000 | 4/19/2024 1:46 PM | 115 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 15 | 1,773 | 44.14% |
| PRU240419C00120000 | 4/19/2024 6:56 PM | 120 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 4 | 916 | 72.66% |
| PRU240419C00125000 | 4/18/2024 3:18 PM | 125 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 101 | 103.13% |
| PRU240419C00130000 | 4/4/2024 7:06 PM | 130 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 28 | 50.00% |
| PRU240419C00135000 | 4/18/2024 1:38 PM | 135 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 22 | 156.25% |
| PRU240419C00155000 | 4/12/2024 1:40 PM | 155 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 2 | 362.89% |
| PRU240419C00160000 | 4/12/2024 7:51 PM | 160 | 0.05 | - | 0.00 | 0.00 | 0.00% | - | 1 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PRU240419P00080000 | 2/22/2024 8:51 PM | 80 | 0.05 | 0.00 | 0.25 | 0.00 | 0.00% | - | 4 | 307.81% |
| PRU240419P00085000 | 3/15/2024 7:57 PM | 85 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 20 | 25 | 225.00% |
| PRU240419P00090000 | 3/22/2024 5:13 PM | 90 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 44 | 165.63% |
| PRU240419P00095000 | 4/2/2024 6:48 PM | 95 | 0.08 | 0.00 | 0.15 | 0.00 | 0.00% | 2 | 799 | 148.44% |
| PRU240419P00097500 | 4/17/2024 3:32 PM | 97.5 | 0.05 | 0.00 | 1.35 | 0.00 | 0.00% | 16 | 1,350 | 206.64% |
| PRU240419P00100000 | 4/18/2024 2:34 PM | 100 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 733 | 88.28% |
| PRU240419P00105000 | 4/19/2024 4:57 PM | 105 | 0.03 | 0.00 | 0.05 | -0.04 | -57.14% | 36 | 753 | 50.00% |
| PRU240419P00110000 | 4/19/2024 7:04 PM | 110 | 0.03 | 0.00 | 0.05 | -1.79 | -98.35% | 210 | 1,146 | 10.55% |
| PRU240419P00115000 | 4/19/2024 2:58 PM | 115 | 4.88 | 2.30 | 6.50 | -3.42 | -41.20% | 1 | 9 | 166.50% |
| PRU240419P00120000 | 4/17/2024 6:02 PM | 120 | 9.30 | 8.30 | 11.50 | -4.00 | -30.08% | 4 | 15 | 135.64% |
| PRU240419P00125000 | 4/2/2024 1:37 PM | 125 | 9.00 | 14.20 | 15.30 | 0.00 | 0.00% | 4 | 0 | 165.04% |
Related Tickers
MET MetLife, Inc.
71.11
+1.66%
LNC Lincoln National Corporation
27.65
+1.54%
AFL Aflac Incorporated
83.23
+2.78%
MFC Manulife Financial Corporation
23.07
+0.61%
UNM Unum Group
51.36
+1.12%
PRI Primerica, Inc.
215.04
+2.36%
JXN Jackson Financial Inc.
65.20
+1.26%
PUK Prudential plc
18.13
+0.44%
GL Globe Life Inc.
66.74
+2.68%
CNO CNO Financial Group, Inc.
26.19
+1.95%