Options Chain for PRUDENTIAL FINL INC COM (PRU) - $117.78 as of 9/6/2024 4:12:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 56.50 | 59.60 | 65.50 | 0.00 | 0.00% | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:46 PM EST |
| 60.00 | 52.10 | 54.70 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:46 PM EST | |||
| 65.00 | 46.90 | 49.90 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:46 PM EST | |||
| 70.00 | 41.30 | 44.90 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:46 PM EST | |||
| 75.00 | 36.30 | 40.10 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:46 PM EST | |||
| 80.00 | 31.30 | 35.00 | 35.60 | 0.00 | 0.00% | 0 | 0 | 1.52 | 1.00 | 0.00 | -0.01 | 8/19/2024 | 9/6/2024 3:59:46 PM EST |
| 85.00 | 26.50 | 30.00 | 23.38 | 0.00 | 0.00% | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.01 | 2/9/2024 | 9/6/2024 3:59:46 PM EST |
| 90.00 | 22.60 | 25.00 | 24.50 | 0.00 | 0.00% | 0 | 2 | 1.12 | 1.00 | 0.00 | -0.01 | 8/21/2024 | 9/6/2024 3:59:46 PM EST |
| 92.50 | 20.20 | 21.30 | 27.20 | 0.00 | 0.00% | 0 | 8 | 0.71 | 0.99 | 0.00 | -0.02 | 8/28/2024 | 9/6/2024 3:59:46 PM EST |
| 95.00 | 17.90 | 20.40 | 24.00 | 0.00 | 0.00% | 0 | 12 | 0.60 | 0.99 | 0.00 | -0.02 | 8/26/2024 | 9/6/2024 3:59:46 PM EST |
| 97.50 | 15.00 | 16.80 | 21.80 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.97 | 0.01 | -0.03 | 8/28/2024 | 9/6/2024 3:59:46 PM EST |
| 100.00 | 13.30 | 15.00 | 20.30 | 0.00 | 0.00% | 0 | 18 | 0.49 | 0.95 | 0.01 | -0.04 | 8/29/2024 | 9/6/2024 3:59:46 PM EST |
| 105.00 | 8.70 | 9.00 | 10.20 | 0.00 | 0.00% | 0 | 9 | 0.33 | 0.88 | 0.03 | -0.07 | 8/22/2024 | 9/6/2024 3:59:46 PM EST |
| 110.00 | 4.40 | 4.70 | 4.10 | -7.20 | -63.72% | 19 | 267 | 0.29 | 0.73 | 0.06 | -0.08 | 9/6/2024 | 9/6/2024 3:59:46 PM EST |
| 115.00 | 1.40 | 1.55 | 1.18 | -3.12 | -72.56% | 211 | 1,609 | 0.24 | 0.39 | 0.08 | -0.07 | 9/6/2024 | 9/6/2024 3:59:46 PM EST |
| 120.00 | 0.20 | 0.35 | 0.30 | -0.97 | -76.38% | 112 | 1,428 | 0.23 | 0.12 | 0.04 | -0.04 | 9/6/2024 | 9/6/2024 3:59:46 PM EST |
| 125.00 | 0.05 | 0.15 | 0.10 | -0.13 | -56.53% | 42 | 1,984 | 0.28 | 0.03 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 3:59:46 PM EST |
| 130.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 3 | 1,796 | 0.37 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:46 PM EST |
| 135.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 352 | 0.69 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:46 PM EST |
| 140.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 100 | 0.48 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:46 PM EST |
| 145.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 15 | 0.88 | 0.00 | 0.00 | 0.00 | 7/22/2024 | 9/6/2024 3:59:46 PM EST |
| 150.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 40 | 0.61 | 0.00 | 0.00 | 0.00 | 8/13/2024 | 9/6/2024 3:59:46 PM EST |
| 155.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 23 | 0.92 | 0.00 | 0.00 | 0.00 | 8/12/2024 | 9/6/2024 3:59:46 PM EST |
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:46 PM EST | |||
| 165.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 46 | 0.79 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 9/6/2024 3:59:46 PM EST |
| 170.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 24 | 0.84 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 9/6/2024 3:59:46 PM EST |
| 175.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.89 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 9/6/2024 3:59:46 PM EST |
| 180.00 | 0.00 | 0.65 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:46 PM EST | |||
| 185.00 | 0.00 | 0.65 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:46 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.65 | 0.01 | 0.00 | 0.00% | 0 | 1 | 2.21 | 0.00 | 0.00 | 0.00 | 8/15/2024 | 9/6/2024 3:59:46 PM EST |
| 60.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.97 | 0.00 | 0.00 | 0.00 | 7/10/2024 | 9/6/2024 3:59:46 PM EST |
| 65.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 31 | 1.18 | 0.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 3:59:46 PM EST |
| 70.00 | 0.00 | 0.05 | 0.65 | 0.00 | 0.00% | 0 | 4 | 1.03 | 0.00 | 0.00 | -0.01 | 1/22/2024 | 9/6/2024 3:59:46 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 21 | 0.90 | 0.00 | 0.00 | -0.01 | 9/5/2024 | 9/6/2024 3:59:46 PM EST |
| 80.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 91 | 0.77 | 0.00 | 0.00 | -0.01 | 8/27/2024 | 9/6/2024 3:59:46 PM EST |
| 85.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 660 | 0.65 | 0.00 | 0.00 | -0.01 | 8/29/2024 | 9/6/2024 3:59:46 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 444 | 0.59 | 0.00 | 0.00 | -0.01 | 9/5/2024 | 9/6/2024 3:59:46 PM EST |
| 92.50 | 0.00 | 0.10 | 0.10 | +0.04 | +66.67% | 1 | 2,093 | 0.51 | -0.01 | 0.00 | -0.02 | 9/6/2024 | 9/6/2024 3:59:46 PM EST |
| 95.00 | 0.05 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1,309 | 0.58 | -0.01 | 0.00 | -0.02 | 8/30/2024 | 9/6/2024 3:59:46 PM EST |
| 97.50 | 0.10 | 0.20 | 0.19 | +0.08 | +72.73% | 2 | 372 | 0.44 | -0.03 | 0.01 | -0.03 | 9/6/2024 | 9/6/2024 3:59:46 PM EST |
| 100.00 | 0.15 | 0.30 | 0.20 | +0.05 | +33.34% | 20 | 692 | 0.41 | -0.05 | 0.01 | -0.04 | 9/6/2024 | 9/6/2024 3:59:46 PM EST |
| 105.00 | 0.35 | 0.50 | 0.41 | +0.15 | +57.70% | 3 | 1,925 | 0.34 | -0.12 | 0.03 | -0.07 | 9/6/2024 | 9/6/2024 3:59:46 PM EST |
| 110.00 | 1.00 | 1.15 | 1.15 | +0.66 | +134.70% | 47 | 1,405 | 0.28 | -0.27 | 0.06 | -0.08 | 9/6/2024 | 9/6/2024 3:59:46 PM EST |
| 115.00 | 2.95 | 3.10 | 3.20 | +1.96 | +158.07% | 95 | 601 | 0.24 | -0.61 | 0.08 | -0.07 | 9/6/2024 | 9/6/2024 3:59:46 PM EST |
| 120.00 | 5.50 | 7.10 | 6.72 | +3.42 | +103.64% | 10 | 620 | 0.14 | -0.88 | 0.04 | -0.04 | 9/6/2024 | 9/6/2024 3:59:46 PM EST |
| 125.00 | 11.50 | 12.10 | 4.80 | 0.00 | 0.00% | 0 | 364 | 0.42 | -0.97 | 0.01 | -0.01 | 9/3/2024 | 9/6/2024 3:59:46 PM EST |
| 130.00 | 15.50 | 17.90 | 8.80 | 0.00 | 0.00% | 0 | 40 | 0.68 | -1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:46 PM EST |
| 135.00 | 20.20 | 22.50 | 13.80 | 0.00 | 0.00% | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:46 PM EST |
| 140.00 | 25.80 | 28.80 | 25.68 | 0.00 | 0.00% | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:46 PM EST |
| 145.00 | 30.10 | 33.80 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:46 PM EST | |||
| 150.00 | 35.20 | 38.90 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:46 PM EST | |||
| 155.00 | 40.20 | 43.60 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:46 PM EST | |||
| 160.00 | 45.80 | 48.70 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:46 PM EST | |||
| 165.00 | 50.20 | 53.90 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:46 PM EST | |||
| 170.00 | 55.20 | 58.80 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:46 PM EST | |||
| 175.00 | 60.10 | 63.70 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:46 PM EST | |||
| 180.00 | 66.00 | 68.90 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:46 PM EST | |||
| 185.00 | 70.80 | 73.90 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:46 PM EST |