PRU - Prudential Financial, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PRU180216C000750002017-12-22 11:44PM EST75.0042.3541.0542.300.00-15150.00%
PRU180216C001000002018-01-12 11:49PM EST100.0024.6123.9524.950.00-151563.04%
PRU180216C001050002018-01-04 9:39AM EST105.0012.0013.0514.000.00-120.00%
PRU180216C001100002018-01-19 2:46PM EST110.0014.5514.3014.85+1.00+7.38%451139.21%
PRU180216C001150002018-01-19 12:44PM EST115.009.359.6010.25+0.08+0.86%58633.64%
PRU180216C001250002018-01-23 3:59PM EST125.002.501.792.68-0.25-9.09%671,05824.04%
PRU180216C001300002018-01-23 3:14PM EST130.000.750.590.99-0.20-21.05%1833023.49%
PRU180216C001350002018-01-23 3:22PM EST135.000.220.160.28+0.06+37.50%9123.17%
PutsforFebruary 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PRU180216P000850002017-12-22 11:45PM EST85.000.200.080.140.00-6069.53%
PRU180216P000950002018-01-09 11:18AM EST95.000.100.000.100.00-101150.59%
PRU180216P001000002018-01-23 3:21PM EST100.000.060.000.18+0.01+20.00%102046.48%
PRU180216P001050002018-01-22 10:23AM EST105.000.240.000.110.00-57134.38%
PRU180216P001100002018-01-23 11:29AM EST110.000.220.130.21-0.03-12.00%47929.69%
PRU180216P001150002018-01-23 12:55PM EST115.000.500.360.59-0.10-16.67%1218127.54%
PRU180216P001200002018-01-23 3:32PM EST120.001.211.101.44-0.11-8.33%1544124.81%
PRU180216P001250002018-01-22 1:09PM EST125.003.702.953.500.00-546024.20%
PRU180216P001300002018-01-12 1:55PM EST130.006.706.707.15-0.70-9.46%84527.05%
PRU180216P001400002018-01-19 11:49PM EST140.0017.0514.9517.050.00-121245.92%