Options Chain for PRUDENTIAL FINL INC COM (PRU) - $116.26 as of 9/16/2024 2:14:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 51.30 | 54.90 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:58:52 PM EST | |||
| 70.00 | 46.40 | 49.10 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:58:52 PM EST | |||
| 75.00 | 41.50 | 44.10 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:58:52 PM EST | |||
| 80.00 | 36.60 | 39.20 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:58:52 PM EST | |||
| 85.00 | 31.60 | 34.30 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:58:52 PM EST | |||
| 90.00 | 27.10 | 29.10 | % | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.02 | 9/16/2024 2:58:52 PM EST | |||
| 95.00 | 23.20 | 23.80 | % | 0 | 0 | 0.56 | 0.97 | 0.00 | -0.03 | 9/16/2024 2:58:52 PM EST | |||
| 100.00 | 18.30 | 18.60 | 14.78 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.94 | 0.01 | -0.04 | 9/10/2024 | 9/16/2024 2:58:52 PM EST |
| 105.00 | 13.50 | 13.80 | 10.11 | 0.00 | 0.00% | 0 | 20 | 0.30 | 0.89 | 0.02 | -0.05 | 9/9/2024 | 9/16/2024 2:58:52 PM EST |
| 110.00 | 8.90 | 9.20 | 7.80 | 0.00 | 0.00% | 0 | 192 | 0.26 | 0.81 | 0.03 | -0.05 | 9/13/2024 | 9/16/2024 2:58:52 PM EST |
| 115.00 | 5.00 | 5.20 | 4.48 | +0.18 | +4.19% | 5 | 190 | 0.23 | 0.68 | 0.05 | -0.06 | 9/16/2024 | 9/16/2024 2:58:52 PM EST |
| 120.00 | 2.15 | 2.30 | 2.20 | +0.60 | +37.50% | 29 | 239 | 0.22 | 0.42 | 0.06 | -0.05 | 9/16/2024 | 9/16/2024 2:58:52 PM EST |
| 125.00 | 0.65 | 0.75 | 0.70 | +0.10 | +16.67% | 43 | 302 | 0.20 | 0.18 | 0.04 | -0.03 | 9/16/2024 | 9/16/2024 2:58:52 PM EST |
| 130.00 | 0.15 | 0.25 | 0.25 | +0.07 | +38.89% | 14 | 1,083 | 0.20 | 0.08 | 0.02 | -0.02 | 9/16/2024 | 9/16/2024 2:58:52 PM EST |
| 135.00 | 0.05 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 2 | 0.25 | 0.03 | 0.01 | -0.01 | 8/30/2024 | 9/16/2024 2:58:52 PM EST |
| 140.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 5 | 0.44 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 9/16/2024 2:58:52 PM EST |
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:52 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:52 PM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:52 PM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.27 | 0.00 | 0.00 | -0.01 | 8/23/2024 | 9/16/2024 2:58:52 PM EST |
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | -0.01 | 9/16/2024 2:58:52 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.01 | 9/16/2024 2:58:52 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.01 | 9/16/2024 2:58:52 PM EST | |||
| 85.00 | 0.05 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 10 | 0.77 | 0.00 | 0.00 | -0.01 | 9/12/2024 | 9/16/2024 2:58:52 PM EST |
| 90.00 | 0.05 | 0.15 | % | 0 | 0 | 0.54 | -0.01 | 0.00 | -0.02 | 9/16/2024 2:58:52 PM EST | |||
| 95.00 | 0.05 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 11 | 0.45 | -0.03 | 0.00 | -0.03 | 9/13/2024 | 9/16/2024 2:58:52 PM EST |
| 100.00 | 0.15 | 0.30 | 0.64 | 0.00 | 0.00% | 0 | 34 | 0.35 | -0.06 | 0.01 | -0.04 | 9/11/2024 | 9/16/2024 2:58:52 PM EST |
| 105.00 | 0.35 | 0.45 | 0.40 | -0.15 | -27.28% | 3 | 305 | 0.30 | -0.11 | 0.02 | -0.05 | 9/16/2024 | 9/16/2024 2:58:52 PM EST |
| 110.00 | 0.75 | 0.85 | 0.80 | -0.30 | -27.28% | 14 | 124 | 0.26 | -0.19 | 0.03 | -0.05 | 9/16/2024 | 9/16/2024 2:58:52 PM EST |
| 115.00 | 1.75 | 1.90 | 1.80 | -0.67 | -27.13% | 6 | 127 | 0.23 | -0.32 | 0.05 | -0.06 | 9/16/2024 | 9/16/2024 2:58:52 PM EST |
| 120.00 | 3.90 | 4.10 | 4.20 | -0.88 | -17.33% | 13 | 119 | 0.21 | -0.58 | 0.06 | -0.05 | 9/16/2024 | 9/16/2024 2:58:52 PM EST |
| 125.00 | 7.50 | 7.70 | 8.00 | +1.00 | +14.29% | 13 | 11 | 0.20 | -0.82 | 0.04 | -0.03 | 9/16/2024 | 9/16/2024 2:58:52 PM EST |
| 130.00 | 12.00 | 12.40 | 11.70 | 0.00 | 0.00% | 0 | 0 | 0.27 | -0.92 | 0.02 | -0.02 | 8/28/2024 | 9/16/2024 2:58:52 PM EST |
| 135.00 | 16.30 | 18.80 | % | 0 | 0 | 0.52 | -0.97 | 0.01 | -0.01 | 9/16/2024 2:58:52 PM EST | |||
| 140.00 | 21.90 | 23.60 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:52 PM EST | |||
| 145.00 | 26.40 | 29.30 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:52 PM EST | |||
| 150.00 | 31.60 | 33.70 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:52 PM EST | |||
| 155.00 | 36.70 | 38.90 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:52 PM EST | |||
| 160.00 | 40.70 | 44.30 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:52 PM EST |