Options Chain for PRUDENTIAL FINL INC COM (PRU) - $110.50 as of 4/29/2024 4:45:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 50.00 | 54.00 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:57 PM EST | |||
| 65.00 | 44.90 | 49.00 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:57 PM EST | |||
| 70.00 | 39.50 | 44.30 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:57 PM EST | |||
| 75.00 | 35.00 | 39.00 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:57 PM EST | |||
| 80.00 | 29.90 | 34.10 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:57 PM EST | |||
| 85.00 | 25.30 | 28.90 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:57 PM EST | |||
| 90.00 | 19.80 | 23.90 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:57 PM EST | |||
| 95.00 | 15.00 | 19.50 | 16.00 | 0.00 | 0.00% | 0 | 4 | 0.46 | 0.99 | 0.00 | -0.01 | 4/19/2024 | 4/29/2024 3:59:57 PM EST |
| 100.00 | 10.60 | 14.40 | 11.60 | 0.00 | 0.00% | 0 | 15 | 0.62 | 0.96 | 0.01 | -0.03 | 4/25/2024 | 4/29/2024 3:59:57 PM EST |
| 105.00 | 6.10 | 7.80 | 6.80 | 0.00 | 0.00% | 0 | 125 | 0.16 | 0.85 | 0.03 | -0.06 | 4/26/2024 | 4/29/2024 3:59:57 PM EST |
| 110.00 | 3.80 | 4.00 | 3.80 | +0.60 | +18.75% | 16 | 465 | 0.28 | 0.64 | 0.06 | -0.08 | 4/29/2024 | 4/29/2024 3:59:57 PM EST |
| 115.00 | 1.35 | 1.50 | 1.45 | +0.30 | +26.09% | 45 | 1,501 | 0.26 | 0.34 | 0.06 | -0.07 | 4/29/2024 | 4/29/2024 3:59:57 PM EST |
| 120.00 | 0.30 | 0.45 | 0.35 | +0.05 | +16.67% | 25 | 1,687 | 0.26 | 0.12 | 0.03 | -0.04 | 4/29/2024 | 4/29/2024 3:59:57 PM EST |
| 125.00 | 0.05 | 0.10 | 0.07 | -0.04 | -36.37% | 4 | 255 | 0.26 | 0.04 | 0.01 | -0.02 | 4/29/2024 | 4/29/2024 3:59:57 PM EST |
| 130.00 | 0.00 | 0.40 | 0.13 | 0.00 | 0.00% | 0 | 85 | 0.46 | 0.01 | 0.00 | 0.00 | 4/11/2024 | 4/29/2024 3:59:57 PM EST |
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:57 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:57 PM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:57 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:57 PM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:57 PM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:57 PM EST | |||
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:57 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 | 0.15 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | -0.01 | 4/29/2024 3:59:57 PM EST | |||
| 65.00 | 0.00 | 0.20 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | -0.01 | 4/29/2024 3:59:57 PM EST | |||
| 70.00 | 0.00 | 0.05 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.01 | 4/29/2024 3:59:57 PM EST | |||
| 75.00 | 0.00 | 0.20 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.01 | 4/29/2024 3:59:57 PM EST | |||
| 80.00 | 0.00 | 0.20 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.01 | 4/29/2024 3:59:57 PM EST | |||
| 85.00 | 0.00 | 0.25 | 0.02 | 0.00 | 0.00% | 0 | 4 | 0.71 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/29/2024 3:59:57 PM EST |
| 90.00 | 0.05 | 0.25 | 0.07 | 0.00 | 0.00% | 0 | 42 | 0.52 | 0.00 | 0.00 | -0.01 | 4/23/2024 | 4/29/2024 3:59:57 PM EST |
| 95.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 246 | 0.39 | -0.01 | 0.00 | -0.01 | 4/24/2024 | 4/29/2024 3:59:57 PM EST |
| 100.00 | 0.15 | 0.25 | 0.20 | -0.10 | -33.34% | 5 | 115 | 0.33 | -0.04 | 0.01 | -0.03 | 4/29/2024 | 4/29/2024 3:59:57 PM EST |
| 105.00 | 0.45 | 0.60 | 0.61 | -0.19 | -23.75% | 16 | 398 | 0.28 | -0.15 | 0.03 | -0.06 | 4/29/2024 | 4/29/2024 3:59:57 PM EST |
| 110.00 | 1.60 | 1.80 | 1.81 | -0.59 | -24.59% | 15 | 541 | 0.27 | -0.36 | 0.06 | -0.08 | 4/29/2024 | 4/29/2024 3:59:57 PM EST |
| 115.00 | 4.20 | 4.40 | 5.00 | 0.00 | 0.00% | 0 | 199 | 0.26 | -0.66 | 0.06 | -0.07 | 4/25/2024 | 4/29/2024 3:59:57 PM EST |
| 120.00 | 7.20 | 9.40 | 12.30 | 0.00 | 0.00% | 0 | 86 | 0.24 | -0.88 | 0.03 | -0.04 | 4/16/2024 | 4/29/2024 3:59:57 PM EST |
| 125.00 | 10.80 | 15.40 | 9.30 | 0.00 | 0.00% | 0 | 2 | 0.38 | -0.96 | 0.01 | -0.02 | 4/8/2024 | 4/29/2024 3:59:57 PM EST |
| 130.00 | 15.80 | 20.50 | % | 0 | 0 | 0.78 | -0.99 | 0.00 | 0.00 | 4/29/2024 3:59:57 PM EST | |||
| 135.00 | 20.80 | 25.30 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:57 PM EST | |||
| 140.00 | 26.10 | 30.20 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:57 PM EST | |||
| 145.00 | 31.10 | 35.20 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:57 PM EST | |||
| 150.00 | 36.10 | 39.90 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:57 PM EST | |||
| 155.00 | 41.70 | 45.10 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:57 PM EST | |||
| 160.00 | 46.10 | 50.00 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:57 PM EST | |||
| 165.00 | 51.10 | 55.20 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:57 PM EST |