PRU - Prudential Financial, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PRU191220C000600002019-11-05 9:45AM EST60.0031.6033.3033.900.00--080.27%
PRU191220C000700002019-09-13 10:03AM EST70.0020.9518.9019.700.00-100.00%
PRU191220C000725002019-10-03 2:54PM EST72.5013.6319.8021.150.00-1012.50%
PRU191220C000750002019-10-17 12:30PM EST75.0018.7618.0019.100.00-4050.98%
PRU191220C000775002019-10-28 12:22PM EST77.5015.5515.5016.700.00-1047.36%
PRU191220C000800002019-11-13 1:33PM EST80.0013.0013.2013.950.00-10035.35%
PRU191220C000825002019-10-23 11:32AM EST82.509.8210.6011.700.00-10035.16%
PRU191220C000850002019-11-15 9:43AM EST85.008.748.358.90+0.72+8.98%3023.24%
PRU191220C000875002019-11-15 3:53PM EST87.506.296.106.65-0.02-0.32%10022.07%
PRU191220C000900002019-11-15 2:18PM EST90.004.114.054.25+0.36+9.60%48016.90%
PRU191220C000925002019-11-15 3:35PM EST92.502.282.302.43+0.07+3.17%92015.85%
PRU191220C000950002019-11-15 3:42PM EST95.001.111.161.200.00-587015.63%
PRU191220C000975002019-11-15 3:56PM EST97.500.480.470.53-0.03-5.88%147015.92%
PRU191220C001000002019-11-15 3:39PM EST100.000.170.150.25-0.05-22.73%34017.07%
PRU191220C001050002019-11-15 3:56PM EST105.000.010.020.05-0.07-87.50%24018.85%
PRU191220C001100002019-11-13 10:12AM EST110.000.070.000.000.00-1012.50%
PRU191220C001150002019-11-08 12:52PM EST115.000.030.000.000.00-1012.50%
PRU191220C001200002019-09-24 2:19PM EST120.000.020.000.190.00-21,27344.43%
PRU191220C001250002019-09-12 11:04AM EST125.000.010.010.470.00-5020252.25%
PRU191220C001300002019-06-07 10:05AM EST130.000.350.090.170.00--1052.34%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PRU191220P000600002019-11-06 2:17PM EST60.000.140.000.000.00-3025.00%
PRU191220P000650002019-11-15 2:08PM EST65.000.040.000.29+0.01+33.33%5061.62%
PRU191220P000700002019-11-13 11:45AM EST70.000.180.050.100.00-2047.66%
PRU191220P000725002019-11-15 9:50AM EST72.500.080.000.13-0.11-57.89%3044.63%
PRU191220P000750002019-11-15 3:43PM EST75.000.120.100.14-0.11-47.83%10040.04%
PRU191220P000775002019-11-12 11:27AM EST77.500.260.150.000.00-3012.50%
PRU191220P000800002019-11-15 3:57PM EST80.000.200.170.22-0.09-31.03%7033.01%
PRU191220P000825002019-11-15 3:44PM EST82.500.270.250.32-0.16-37.21%2030.37%
PRU191220P000850002019-11-15 3:58PM EST85.000.450.420.46-0.23-33.82%35027.49%
PRU191220P000875002019-11-15 3:44PM EST87.500.730.710.76-0.31-29.81%30025.73%
PRU191220P000900002019-11-15 3:58PM EST90.001.231.181.24-0.47-27.65%45023.98%
PRU191220P000925002019-11-15 3:14PM EST92.502.122.032.17-0.61-22.34%111023.89%
PRU191220P000950002019-11-13 10:02AM EST95.004.253.303.500.00-10024.15%
PRU191220P000975002019-11-13 11:33AM EST97.506.155.155.400.00-16026.69%
PRU191220P001000002019-11-15 2:27PM EST100.007.457.157.75-1.15-13.37%2031.84%
PRU191220P001050002019-08-01 8:39AM EST105.0013.6424.9026.100.00-140161.35%
PRU191220P001100002019-09-17 2:38PM EST110.0022.3620.6521.200.00-1187.94%