NYSE - Nasdaq Real Time Price USD
Prudential Financial, Inc. (PRU)
Tune into live earnings calls Now streaming directly on quote pages.
101.29
-2.74
(-2.64%)
As of 1:20:39 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PRU250516C00080000 | 4/9/2025 1:18 PM | 80 | 16.00 | 19.90 | 22.40 | 0.00 | 0.00% | - | 14 | 94.34% |
| PRU250516C00085000 | 4/29/2025 10:14 AM | 85 | 18.20 | 15.10 | 17.60 | 0.00 | 0.00% | 2 | 37 | 80.47% |
| PRU250516C00087500 | 4/17/2025 12:00 PM | 87.5 | 14.00 | 13.60 | 15.30 | 0.00 | 0.00% | 1 | 17 | 57.03% |
| PRU250516C00090000 | 4/23/2025 11:00 AM | 90 | 14.30 | 11.90 | 12.50 | 0.00 | 0.00% | 1 | 8 | 54.25% |
| PRU250516C00092500 | 4/21/2025 9:45 AM | 92.5 | 8.50 | 9.80 | 10.20 | 0.00 | 0.00% | 1 | 20 | 50.83% |
| PRU250516C00095000 | 4/23/2025 11:00 AM | 95 | 9.90 | 7.40 | 8.00 | 0.00 | 0.00% | 5 | 54 | 48.76% |
| PRU250516C00097500 | 4/29/2025 12:02 PM | 97.5 | 7.50 | 5.70 | 6.10 | 0.00 | 0.00% | 1 | 41 | 45.83% |
| PRU250516C00100000 | 4/30/2025 12:18 PM | 100 | 4.27 | 3.50 | 4.40 | -1.33 | -23.75% | 4 | 227 | 42.97% |
| PRU250516C00105000 | 4/30/2025 10:57 AM | 105 | 1.65 | 1.65 | 2.00 | -1.33 | -44.63% | 9 | 575 | 40.02% |
| PRU250516C00110000 | 4/30/2025 12:17 PM | 110 | 0.65 | 0.50 | 0.75 | -0.48 | -42.48% | 36 | 1,889 | 38.67% |
| PRU250516C00115000 | 4/30/2025 11:43 AM | 115 | 0.30 | 0.15 | 0.35 | -0.02 | -6.25% | 238 | 1,149 | 41.80% |
| PRU250516C00120000 | 4/30/2025 10:16 AM | 120 | 0.10 | 0.05 | 0.20 | -0.03 | -23.08% | 3 | 586 | 46.19% |
| PRU250516C00125000 | 4/28/2025 10:36 AM | 125 | 0.05 | 0.00 | 0.30 | 0.00 | 0.00% | 1 | 219 | 52.05% |
| PRU250516C00130000 | 4/29/2025 12:34 PM | 130 | 0.01 | 0.00 | 0.15 | 0.00 | 0.00% | 2 | 14 | 53.71% |
| PRU250516C00135000 | 3/26/2025 1:11 PM | 135 | 0.14 | 0.00 | 0.15 | 0.00 | 0.00% | - | 5 | 60.55% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PRU250516P00060000 | 4/11/2025 2:42 PM | 60 | 0.40 | 0.00 | 1.35 | 0.00 | 0.00% | - | 8 | 156.25% |
| PRU250516P00065000 | 4/23/2025 12:25 PM | 65 | 0.05 | 0.00 | 2.15 | 0.00 | 0.00% | 2 | 35 | 152.05% |
| PRU250516P00070000 | 4/28/2025 10:31 AM | 70 | 0.06 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 24 | 74.61% |
| PRU250516P00075000 | 4/28/2025 9:30 AM | 75 | 0.05 | 0.05 | 0.30 | 0.00 | 0.00% | 5 | 23 | 75.00% |
| PRU250516P00080000 | 4/29/2025 3:20 PM | 80 | 0.15 | 0.05 | 0.40 | 0.00 | 0.00% | 44 | 168 | 64.16% |
| PRU250516P00085000 | 4/30/2025 11:59 AM | 85 | 0.40 | 0.25 | 0.55 | 0.04 | 11.11% | 233 | 145 | 57.13% |
| PRU250516P00087500 | 4/30/2025 10:14 AM | 87.5 | 0.55 | 0.40 | 0.60 | 0.05 | 10.00% | 611 | 43 | 52.69% |
| PRU250516P00090000 | 4/30/2025 12:43 PM | 90 | 0.75 | 0.60 | 0.70 | 0.30 | 66.67% | 417 | 254 | 49.71% |
| PRU250516P00092500 | 4/30/2025 12:31 PM | 92.5 | 0.85 | 0.85 | 1.00 | 0.20 | 30.77% | 95 | 68 | 47.07% |
| PRU250516P00095000 | 4/30/2025 12:47 PM | 95 | 1.30 | 1.20 | 1.40 | 0.40 | 44.44% | 102 | 220 | 44.19% |
| PRU250516P00097500 | 4/30/2025 11:53 AM | 97.5 | 1.77 | 1.55 | 1.90 | 0.47 | 36.15% | 2 | 113 | 40.55% |
| PRU250516P00100000 | 4/30/2025 12:20 PM | 100 | 2.60 | 2.25 | 2.90 | 0.45 | 20.93% | 76 | 229 | 40.47% |
| PRU250516P00105000 | 4/29/2025 12:14 PM | 105 | 5.69 | 5.10 | 5.50 | 1.69 | 42.25% | 1 | 213 | 37.38% |
| PRU250516P00110000 | 4/28/2025 2:28 PM | 110 | 7.35 | 8.90 | 9.50 | 0.00 | 0.00% | 10 | 56 | 39.31% |
| PRU250516P00115000 | 4/28/2025 11:45 AM | 115 | 11.66 | 13.10 | 15.20 | 0.00 | 0.00% | 1 | 39 | 64.70% |
| PRU250516P00120000 | 4/3/2025 9:37 AM | 120 | 12.90 | 18.00 | 20.60 | 0.00 | 0.00% | 3 | 0 | 58.69% |
Related Tickers
MET MetLife, Inc.
74.45
-2.58%
LNC Lincoln National Corporation
31.68
-2.79%
AFL Aflac Incorporated
107.79
-0.75%
UNM Unum Group
77.18
-2.60%
MFC Manulife Financial Corporation
30.29
-1.38%
JXN Jackson Financial Inc.
77.17
-2.71%
PUK Prudential plc
21.12
-2.63%
BHF Brighthouse Financial, Inc.
57.19
+0.96%
GL Globe Life Inc.
122.29
-1.36%
CNO CNO Financial Group, Inc.
37.32
-1.82%