Options Chain for PRUDENTIAL FINL INC COM (PRU) - $124.11 as of 11/20/2024 8:36:49 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
55.00 | 67.70 | 71.40 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
60.00 | 62.80 | 66.50 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
65.00 | 57.70 | 61.50 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
70.00 | 52.80 | 56.50 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
75.00 | 47.80 | 51.60 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
80.00 | 43.20 | 45.80 | 30.70 | 0.00 | 0.00% | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.01 | 8/12/2024 | 11/20/2024 4:00:06 PM EST |
85.00 | 37.90 | 40.30 | % | 0 | 0 | 0.86 | 0.99 | 0.00 | -0.02 | 11/20/2024 4:00:06 PM EST | |||
90.00 | 33.50 | 36.00 | 37.40 | 0.00 | 0.00% | 0 | 0 | 0.90 | 0.98 | 0.00 | -0.02 | 11/18/2024 | 11/20/2024 4:00:06 PM EST |
95.00 | 28.40 | 30.90 | 30.67 | 0.00 | 0.00% | 0 | 11 | 0.78 | 0.97 | 0.00 | -0.03 | 11/19/2024 | 11/20/2024 4:00:06 PM EST |
97.50 | 25.50 | 28.10 | 30.40 | 0.00 | 0.00% | 0 | 0 | 0.66 | 0.96 | 0.00 | -0.04 | 11/18/2024 | 11/20/2024 4:00:06 PM EST |
100.00 | 23.80 | 25.60 | 25.40 | 0.00 | 0.00% | 0 | 154 | 0.60 | 0.95 | 0.01 | -0.04 | 11/19/2024 | 11/20/2024 4:00:06 PM EST |
105.00 | 18.40 | 21.90 | 20.93 | -2.27 | -9.79% | 2 | 1 | 0.44 | 0.94 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
110.00 | 14.10 | 16.00 | 15.10 | 0.00 | 0.00% | 0 | 12 | 0.35 | 0.89 | 0.01 | -0.05 | 11/19/2024 | 11/20/2024 4:00:06 PM EST |
115.00 | 10.10 | 10.40 | 13.10 | 0.00 | 0.00% | 0 | 18 | 0.27 | 0.84 | 0.02 | -0.05 | 11/18/2024 | 11/20/2024 4:00:06 PM EST |
120.00 | 5.50 | 6.10 | 5.88 | -0.71 | -10.78% | 3 | 539 | 0.21 | 0.74 | 0.04 | -0.05 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
125.00 | 2.70 | 2.85 | 2.50 | -0.70 | -21.88% | 18 | 1,455 | 0.21 | 0.49 | 0.06 | -0.06 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
130.00 | 0.95 | 1.10 | 1.00 | -0.10 | -9.10% | 188 | 3,368 | 0.21 | 0.25 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
135.00 | 0.35 | 0.40 | 0.31 | -0.05 | -13.89% | 46 | 1,983 | 0.22 | 0.11 | 0.02 | -0.03 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
140.00 | 0.05 | 0.25 | 0.13 | +0.01 | +8.34% | 8 | 486 | 0.23 | 0.04 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
145.00 | 0.05 | 0.10 | 0.07 | -0.03 | -30.00% | 5 | 292 | 0.26 | 0.01 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
150.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 168 | 0.29 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:06 PM EST |
155.00 | 0.00 | 1.20 | 0.35 | 0.00 | 0.00% | 0 | 6 | 0.53 | 0.00 | 0.00 | 0.00 | 7/10/2024 | 11/20/2024 4:00:06 PM EST |
160.00 | 0.00 | 1.20 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
165.00 | 0.00 | 0.95 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
170.00 | 0.00 | 1.20 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
175.00 | 0.00 | 0.95 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
180.00 | 0.00 | 1.20 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
185.00 | 0.00 | 1.00 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 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 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 67 | 1.14 | 0.00 | 0.00 | 0.00 | 9/23/2024 | 11/20/2024 4:00:06 PM EST |
60.00 | 0.00 | 0.25 | 0.06 | 0.00 | 0.00% | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 10/4/2024 | 11/20/2024 4:00:06 PM EST |
65.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.14 | 0.00 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 4:00:06 PM EST |
70.00 | 0.00 | 0.05 | 0.55 | 0.00 | 0.00% | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 11/20/2024 4:00:06 PM EST |
75.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 33 | 0.85 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:06 PM EST |
80.00 | 0.00 | 0.20 | 0.03 | -0.02 | -40.00% | 1 | 77 | 0.65 | 0.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
85.00 | 0.05 | 0.10 | 0.08 | +0.01 | +14.29% | 1 | 82 | 0.59 | -0.01 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
90.00 | 0.05 | 0.25 | 0.13 | 0.00 | 0.00% | 0 | 163 | 0.56 | -0.02 | 0.00 | -0.02 | 11/15/2024 | 11/20/2024 4:00:06 PM EST |
95.00 | 0.05 | 0.60 | 0.15 | 0.00 | 0.00% | 0 | 117 | 0.54 | -0.03 | 0.00 | -0.03 | 11/19/2024 | 11/20/2024 4:00:06 PM EST |
97.50 | 0.05 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 160 | 0.46 | -0.04 | 0.00 | -0.04 | 11/19/2024 | 11/20/2024 4:00:06 PM EST |
100.00 | 0.10 | 0.35 | 0.21 | 0.00 | 0.00% | 0 | 1,375 | 0.43 | -0.05 | 0.01 | -0.04 | 11/19/2024 | 11/20/2024 4:00:06 PM EST |
105.00 | 0.25 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 1,168 | 0.38 | -0.06 | 0.01 | -0.04 | 11/18/2024 | 11/20/2024 4:00:06 PM EST |
110.00 | 0.35 | 0.45 | 0.40 | 0.00 | 0.00% | 0 | 693 | 0.31 | -0.11 | 0.01 | -0.05 | 11/19/2024 | 11/20/2024 4:00:06 PM EST |
115.00 | 0.55 | 0.75 | 0.65 | +0.06 | +10.17% | 58 | 801 | 0.26 | -0.16 | 0.02 | -0.05 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
120.00 | 1.30 | 1.45 | 1.45 | +0.20 | +16.00% | 33 | 492 | 0.22 | -0.26 | 0.04 | -0.05 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
125.00 | 3.10 | 3.30 | 3.34 | +0.64 | +23.71% | 29 | 756 | 0.21 | -0.51 | 0.06 | -0.06 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
130.00 | 6.30 | 6.60 | 6.70 | 0.00 | 0.00% | 0 | 191 | 0.20 | -0.75 | 0.04 | -0.04 | 11/19/2024 | 11/20/2024 4:00:06 PM EST |
135.00 | 9.60 | 11.70 | 9.95 | 0.00 | 0.00% | 0 | 223 | 0.25 | -0.89 | 0.02 | -0.03 | 11/19/2024 | 11/20/2024 4:00:06 PM EST |
140.00 | 14.50 | 17.10 | 15.93 | 0.00 | 0.00% | 0 | 80 | 0.39 | -0.96 | 0.01 | -0.01 | 11/13/2024 | 11/20/2024 4:00:06 PM EST |
145.00 | 18.80 | 21.70 | 22.30 | 0.00 | 0.00% | 0 | 1 | 0.50 | -0.99 | 0.00 | 0.00 | 7/19/2024 | 11/20/2024 4:00:06 PM EST |
150.00 | 23.80 | 27.60 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
155.00 | 28.80 | 32.60 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
160.00 | 33.80 | 37.60 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
165.00 | 38.80 | 42.60 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
170.00 | 43.80 | 47.60 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
175.00 | 48.80 | 52.60 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
180.00 | 53.80 | 57.60 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
185.00 | 58.80 | 62.60 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST |