PRU - Prudential Financial, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PRU171215C000700002017-11-24 12:56PM EST70.0039.7538.8039.200.00-5100.00%
PRU171215C000800002017-11-22 12:44PM EST80.0029.7428.8529.250.00-300.00%
PRU171215C000850002017-11-22 12:45PM EST85.0024.7423.8524.300.00-500.00%
PRU171215C000925002017-11-22 12:45PM EST92.5017.2416.4016.800.00-1000.00%
PRU171215C000950002017-11-22 12:45PM EST95.0014.7413.9514.400.00-4400.00%
PRU171215C000975002017-12-04 10:53AM EST97.5020.3519.2520.00+8.05+65.45%200276.07%
PRU171215C001000002017-12-08 3:55PM EST100.0017.1516.7517.40-0.70-3.92%313246.88%
PRU171215C001050002017-12-14 12:29PM EST105.0010.478.8510.40+0.62+6.29%644874.80%
PRU171215C001100002017-12-14 3:50PM EST110.004.654.355.00+0.36+8.39%632,04561.23%
PRU171215C001150002017-12-14 3:25PM EST115.000.480.310.74-0.27-36.00%3892,93529.00%
PRU171215C001200002017-12-14 3:36PM EST120.000.020.000.04-0.15-88.24%261,38934.77%
PRU171215C001250002017-12-04 10:40AM EST125.000.200.070.180.00-3020471.29%
PRU171215C001300002017-12-06 11:31AM EST130.000.040.000.06-0.09-69.23%52376.56%
PRU171215C001350002017-08-03 3:21PM EST135.000.400.100.220.00-21123.44%
PutsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PRU171215P000700002017-10-16 12:57PM EST70.000.040.000.16-0.13-76.47%1328293.75%
PRU171215P000750002017-10-24 9:36AM EST75.000.030.000.190.00-361263.28%
PRU171215P000800002017-11-28 10:42AM EST80.000.010.000.04-0.01-50.00%2102187.50%
PRU171215P000850002017-12-06 10:45AM EST85.000.020.000.10-0.01-33.33%9751,229176.56%
PRU171215P000900002017-12-06 10:42AM EST90.000.020.000.08-0.02-50.00%150635142.19%
PRU171215P000925002017-12-08 10:01AM EST92.500.020.000.27-0.06-75.00%525124153.13%
PRU171215P000950002017-11-29 3:40PM EST95.000.070.000.07-0.03-30.00%17182110.94%
PRU171215P000975002017-12-13 10:49AM EST97.500.010.000.060.00-711395.31%
PRU171215P001000002017-12-14 1:15PM EST100.000.040.000.12+0.03+300.00%249291.02%
PRU171215P001050002017-12-14 11:11AM EST105.000.140.010.04+0.09+180.00%31,61654.30%
PRU171215P001100002017-12-14 11:31AM EST110.000.090.000.10-0.16-64.00%211,29437.01%
PRU171215P001150002017-12-14 3:36PM EST115.000.680.731.19-0.72-51.43%4275526.56%
PRU171215P001200002017-12-05 9:30AM EST120.003.683.904.25-0.57-13.41%21410.00%