Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Delayed Quote USD

Prudential Financial, Inc. (PRU)

Compare
105.58
-0.76
(-0.71%)
At close: March 11 at 4:00:02 PM EDT
105.41
-0.17
(-0.16%)
Pre-Market: 5:20:34 AM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
PRU250321C00075000 3/3/2025 12:14 PM 75 40.55 0.00 0.00 0.00 0.00% - 0 0.00%
PRU250321C00080000 2/14/2025 9:54 AM 80 32.77 0.00 0.00 0.00 0.00% 1 0 0.00%
PRU250321C00090000 10/2/2024 10:15 AM 90 31.30 31.80 34.30 0.00 0.00% - 0 386.30%
PRU250321C00095000 2/14/2025 1:59 PM 95 17.30 0.00 0.00 0.00 0.00% 150 0 0.00%
PRU250321C00097500 2/18/2025 3:01 PM 97.5 14.80 0.00 0.00 0.00 0.00% 1 0 0.00%
PRU250321C00100000 3/11/2025 2:31 PM 100 7.10 0.00 0.00 0.00 0.00% 6 0 0.00%
PRU250321C00105000 3/11/2025 1:44 PM 105 2.75 0.00 0.00 0.00 0.00% 27 0 0.00%
PRU250321C00110000 3/11/2025 2:20 PM 110 1.00 0.00 0.00 0.00 0.00% 21 0 6.25%
PRU250321C00115000 3/11/2025 3:35 PM 115 0.20 0.00 0.00 0.00 0.00% 156 0 12.50%
PRU250321C00120000 3/11/2025 2:54 PM 120 0.04 0.00 0.00 0.00 0.00% 41 0 12.50%
PRU250321C00125000 3/10/2025 3:09 PM 125 0.03 0.00 0.00 0.00 0.00% 60 0 25.00%
PRU250321C00130000 3/11/2025 2:02 PM 130 0.05 0.00 0.00 0.00 0.00% 1 0 25.00%
PRU250321C00135000 3/10/2025 2:03 PM 135 0.05 0.00 0.00 0.00 0.00% 1 0 25.00%
PRU250321C00140000 3/7/2025 10:32 AM 140 0.18 0.00 0.00 0.00 0.00% 1 0 50.00%
PRU250321C00145000 3/4/2025 2:45 PM 145 0.02 0.00 0.00 0.00 0.00% 1 0 50.00%
PRU250321C00150000 2/20/2025 12:53 PM 150 0.05 0.00 0.00 0.00 0.00% 20 0 50.00%
PRU250321C00155000 3/10/2025 2:31 PM 155 0.03 0.00 0.00 0.00 0.00% 1 0 50.00%
PRU250321C00160000 12/9/2024 2:54 PM 160 0.10 0.00 1.65 0.00 0.00% 1 16 158.84%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
PRU250321P00055000 2/3/2025 3:57 PM 55 0.05 0.00 0.00 0.00 0.00% 2 24 50.00%
PRU250321P00060000 2/11/2025 12:30 PM 60 0.05 0.00 0.00 0.00 0.00% 2 0 50.00%
PRU250321P00065000 2/11/2025 12:29 PM 65 0.05 0.00 0.00 0.00 0.00% 2 0 50.00%
PRU250321P00070000 2/18/2025 10:20 AM 70 0.05 0.00 0.00 0.00 0.00% 1 0 50.00%
PRU250321P00075000 3/6/2025 3:04 PM 75 0.05 0.00 0.00 0.00 0.00% 3 0 50.00%
PRU250321P00080000 3/11/2025 10:43 AM 80 0.05 0.00 0.00 0.00 0.00% 8 0 50.00%
PRU250321P00085000 2/26/2025 3:55 PM 85 0.09 0.00 0.00 0.00 0.00% 4 0 25.00%
PRU250321P00090000 3/11/2025 9:30 AM 90 0.20 0.00 0.00 0.00 0.00% 1 0 25.00%
PRU250321P00095000 3/11/2025 12:56 PM 95 0.40 0.00 0.00 0.00 0.00% 29 0 12.50%
PRU250321P00097500 3/7/2025 11:58 AM 97.5 0.30 0.00 0.00 0.00 0.00% 4 0 12.50%
PRU250321P00100000 3/11/2025 2:16 PM 100 0.82 0.00 0.00 0.00 0.00% 28 0 6.25%
PRU250321P00105000 3/11/2025 3:32 PM 105 1.86 0.00 0.00 0.00 0.00% 47 0 0.78%
PRU250321P00110000 3/11/2025 3:32 PM 110 4.61 0.00 0.00 0.00 0.00% 24 0 0.00%
PRU250321P00115000 3/11/2025 12:52 PM 115 10.08 0.00 0.00 0.00 0.00% 15 0 0.00%
PRU250321P00120000 3/10/2025 12:50 PM 120 13.00 0.00 0.00 0.00 0.00% 41 0 0.00%
PRU250321P00125000 2/20/2025 3:16 PM 125 14.60 0.00 0.00 0.00 0.00% 102 0 0.00%
PRU250321P00130000 2/18/2025 10:25 AM 130 19.50 0.00 0.00 0.00 0.00% 40 0 0.00%
PRU250321P00135000 11/20/2024 2:12 PM 135 13.20 16.70 20.00 0.00 0.00% 1 37 0.00%
PRU250321P00140000 10/24/2024 11:14 AM 140 17.50 13.50 14.80 0.00 0.00% 1 5 0.00%
PRU250321P00145000 10/22/2024 12:44 PM 145 20.90 16.00 18.00 0.00 0.00% - 1 0.00%
PRU250321P00150000 9/27/2024 2:45 PM 150 29.60 26.30 28.20 0.00 0.00% 1 1 0.00%

Related Tickers

MET MetLife, Inc.
78.45
-0.92%
 
LNC Lincoln National Corporation
34.81
+1.90%
 
AFL Aflac Incorporated
106.27
-0.46%
 
MFC Manulife Financial Corporation
28.60
+0.21%
 
UNM Unum Group
78.61
+1.66%
 
JXN Jackson Financial Inc.
81.14
+0.93%
 
BHF Brighthouse Financial, Inc.
53.34
+5.67%
 
GL Globe Life Inc.
124.57
+1.62%
 
PUK Prudential plc
19.10
-0.21%
 
PRI Primerica, Inc.
277.72
+0.74%