PRU - Prudential Financial, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PRU190215C000725002019-01-18 11:42AM EST72.5020.6019.8520.10+12.25+146.71%20653.22%
PRU190215C000750002019-01-18 11:42AM EST75.0018.1517.1017.65+8.95+97.28%141453.52%
PRU190215C000775002019-01-09 1:40PM EST77.5010.3514.7515.200.00-13348.19%
PRU190215C000800002019-01-15 10:50AM EST80.008.8812.5013.050.00-510849.10%
PRU190215C000825002019-01-17 11:10AM EST82.508.659.8510.400.00-611138.70%
PRU190215C000850002019-01-18 1:33PM EST85.008.027.858.15+1.81+29.15%867735.38%
PRU190215C000875002019-01-18 2:19PM EST87.505.905.755.95+1.35+29.67%2166931.20%
PRU190215C000900002019-01-18 3:47PM EST90.004.133.854.05+0.68+19.71%21357628.60%
PRU190215C000950002019-01-18 3:58PM EST95.001.301.261.33+0.26+25.00%63028424.68%
PRU190215C001000002019-01-18 3:52PM EST100.000.280.250.330.00-701,10624.51%
PRU190215C001050002019-01-11 9:34AM EST105.000.060.020.080.00-3725.88%
PutsforFebruary 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PRU190215P000600002019-01-14 3:49PM EST60.000.060.000.030.00-51860.94%
PRU190215P000650002019-01-15 11:28AM EST65.000.130.020.050.00-156155.47%
PRU190215P000700002019-01-16 3:46PM EST70.000.120.000.080.00-211550.39%
PRU190215P000725002019-01-15 3:08PM EST72.500.230.000.110.00-22147.27%
PRU190215P000750002019-01-17 10:12AM EST75.000.250.100.160.00-418044.43%
PRU190215P000775002019-01-18 3:36PM EST77.500.180.170.39-0.23-56.10%2813546.78%
PRU190215P000800002019-01-18 9:30AM EST80.000.360.240.28-0.04-10.00%210436.91%
PRU190215P000825002019-01-18 2:32PM EST82.500.380.380.40-0.15-28.30%16124433.64%
PRU190215P000850002019-01-18 3:26PM EST85.000.580.570.62-0.40-40.82%35020030.98%
PRU190215P000875002019-01-18 3:46PM EST87.500.910.931.05-0.87-48.88%6914229.40%
PRU190215P000900002019-01-18 2:43PM EST90.001.601.521.60-0.58-26.61%548126.54%
PRU190215P000950002019-01-18 3:26PM EST95.003.873.804.00-1.73-30.89%3172523.93%