Options Chain for PRUDENTIAL FINL INC COM (PRU) - $111.47 as of 4/23/2024 11:01:22 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 50.10 | 54.10 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | -0.01 | 4/22/2024 4:00:08 PM EST | |||
| 65.00 | 45.70 | 49.20 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | -0.01 | 4/22/2024 4:00:08 PM EST | |||
| 70.00 | 40.10 | 43.20 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | -0.01 | 4/22/2024 4:00:08 PM EST | |||
| 75.00 | 35.10 | 39.10 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | -0.01 | 4/22/2024 4:00:08 PM EST | |||
| 80.00 | 30.20 | 34.30 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.01 | 4/22/2024 4:00:08 PM EST | |||
| 85.00 | 25.20 | 28.10 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.01 | 4/22/2024 4:00:08 PM EST | |||
| 90.00 | 22.10 | 22.50 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.01 | 4/22/2024 4:00:08 PM EST | |||
| 95.00 | 17.10 | 17.50 | 16.00 | 0.00 | 0.00% | 0 | 4 | 0.62 | 0.99 | 0.00 | -0.02 | 4/19/2024 | 4/22/2024 4:00:08 PM EST |
| 100.00 | 12.30 | 12.70 | 9.87 | 0.00 | 0.00% | 0 | 14 | 0.35 | 0.94 | 0.01 | -0.03 | 4/19/2024 | 4/22/2024 4:00:08 PM EST |
| 105.00 | 7.80 | 8.10 | 7.90 | 0.00 | 0.00% | 0 | 124 | 0.31 | 0.82 | 0.03 | -0.05 | 4/22/2024 | 4/22/2024 4:00:08 PM EST |
| 110.00 | 4.00 | 4.20 | 4.10 | 0.00 | 0.00% | 0 | 428 | 0.25 | 0.61 | 0.05 | -0.06 | 4/22/2024 | 4/22/2024 4:00:08 PM EST |
| 115.00 | 1.45 | 1.65 | 1.55 | +0.10 | +6.90% | 11 | 1,486 | 0.23 | 0.33 | 0.05 | -0.06 | 4/23/2024 | 4/22/2024 4:00:08 PM EST |
| 120.00 | 0.40 | 0.50 | 0.41 | 0.00 | 0.00% | 0 | 1,603 | 0.23 | 0.13 | 0.03 | -0.03 | 4/22/2024 | 4/22/2024 4:00:08 PM EST |
| 125.00 | 0.05 | 0.15 | 0.10 | +0.05 | +100.00% | 2 | 241 | 0.22 | 0.04 | 0.01 | -0.01 | 4/23/2024 | 4/22/2024 4:00:08 PM EST |
| 130.00 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 85 | 0.27 | 0.01 | 0.00 | 0.00 | 4/11/2024 | 4/22/2024 4:00:08 PM EST |
| 135.00 | 0.00 | 1.35 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 4/22/2024 4:00:08 PM EST | |||
| 140.00 | 0.00 | 1.35 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 4/22/2024 4:00:08 PM EST | |||
| 145.00 | 0.00 | 2.15 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 4/22/2024 4:00:08 PM EST | |||
| 150.00 | 0.00 | 1.35 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 4/22/2024 4:00:08 PM EST | |||
| 155.00 | 0.00 | 1.35 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 4/22/2024 4:00:08 PM EST | |||
| 160.00 | 0.00 | 1.30 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 4/22/2024 4:00:08 PM EST | |||
| 165.00 | 0.00 | 1.35 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 4/22/2024 4:00:08 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.05 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.01 | 4/22/2024 4:00:08 PM EST | |||
| 65.00 | 0.00 | 1.35 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.01 | 4/22/2024 4:00:08 PM EST | |||
| 70.00 | 0.00 | 0.25 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.01 | 4/22/2024 4:00:08 PM EST | |||
| 75.00 | 0.00 | 1.30 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.01 | 4/22/2024 4:00:08 PM EST | |||
| 80.00 | 0.00 | 1.35 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.01 | 4/22/2024 4:00:08 PM EST | |||
| 85.00 | 0.00 | 0.25 | 0.02 | 0.00 | 0.00% | 0 | 4 | 0.58 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/22/2024 4:00:08 PM EST |
| 90.00 | 0.00 | 0.70 | 0.22 | 0.00 | 0.00% | 0 | 41 | 0.53 | 0.00 | 0.00 | -0.01 | 4/19/2024 | 4/22/2024 4:00:08 PM EST |
| 95.00 | 0.05 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 243 | 0.35 | -0.01 | 0.00 | -0.02 | 4/22/2024 | 4/22/2024 4:00:08 PM EST |
| 100.00 | 0.20 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 121 | 0.30 | -0.06 | 0.01 | -0.03 | 4/22/2024 | 4/22/2024 4:00:08 PM EST |
| 105.00 | 0.60 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 282 | 0.27 | -0.18 | 0.03 | -0.05 | 4/22/2024 | 4/22/2024 4:00:08 PM EST |
| 110.00 | 1.75 | 1.90 | 2.00 | 0.00 | 0.00% | 0 | 521 | 0.25 | -0.39 | 0.05 | -0.06 | 4/22/2024 | 4/22/2024 4:00:08 PM EST |
| 115.00 | 4.20 | 4.50 | 5.20 | 0.00 | 0.00% | 0 | 176 | 0.23 | -0.67 | 0.05 | -0.06 | 4/22/2024 | 4/22/2024 4:00:08 PM EST |
| 120.00 | 8.20 | 8.50 | 12.30 | 0.00 | 0.00% | 0 | 86 | 0.26 | -0.87 | 0.03 | -0.03 | 4/16/2024 | 4/22/2024 4:00:08 PM EST |
| 125.00 | 13.00 | 13.40 | 9.30 | 0.00 | 0.00% | 0 | 2 | 0.46 | -0.96 | 0.01 | -0.01 | 4/8/2024 | 4/22/2024 4:00:08 PM EST |
| 130.00 | 17.80 | 18.40 | % | 0 | 0 | 0.52 | -0.99 | 0.00 | 0.00 | 4/22/2024 4:00:08 PM EST | |||
| 135.00 | 22.40 | 23.60 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 4/22/2024 4:00:08 PM EST | |||
| 140.00 | 26.10 | 30.00 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 4/22/2024 4:00:08 PM EST | |||
| 145.00 | 31.30 | 35.00 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 4/22/2024 4:00:08 PM EST | |||
| 150.00 | 36.00 | 40.00 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 4/22/2024 4:00:08 PM EST | |||
| 155.00 | 41.20 | 45.00 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/22/2024 4:00:08 PM EST | |||
| 160.00 | 46.70 | 50.00 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 4/22/2024 4:00:08 PM EST | |||
| 165.00 | 51.10 | 55.00 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 4/22/2024 4:00:08 PM EST |