Dark

Check out our API

PRU
Prudential Financial, Inc.
stock NYSE

Market Open

Jul 16, 2026 1:35:13 PM EDT

117.71USD+2.317%(+2.67)539,976

109.72Bid 118.50Ask 8.78Spread

Pre-market

Jul 15, 2026 9:27:30 AM EDT

114.36USD-0.591%(-0.68)0

After-hours

Jul 15, 2026 4:42:30 PM EDT

115.04USD+0.004%(0.00)0

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Jul 17, 2026 Aug 21, 2026 Sep 18, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Jun 17, 2027 Dec 17, 2027 Jan 21, 2028

ITM/OTM for Mar 19, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
597	1,015	8	1,481

PRU Mar 19, 2027 Exp. - Volume by Strike

Puts

Calls

PRU Mar 19, 2027 Exp. - Open Interest by Strike

Puts

Calls

PRU Mar 19, 2027 Exp. - Max Pain @ $100.00

Puts

Calls

PRU Mar 19, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
150.00 C	1.02	-15.00%	1	6	07-10	PRU270319C00150000
145.00 C	1.65	+120.00%	53	59	07-07	PRU270319C00145000
140.00 C	2.20	0%	2	2	07-09	PRU270319C00140000
135.00 C	3.10	0.00%	3	60	07-09	PRU270319C00135000
130.00 C	3.65	-7.59%	2	78	07-15	PRU270319C00130000
125.00 C	5.90	+11.74%	470	619	07-13	PRU270319C00125000
120.00 C	7.87	+9.61%	2	191	07-13	PRU270319C00120000
115.00 C	9.10	-9.00%	3	60	07-14	PRU270319C00115000
110.00 C	12.09	-6.93%	1	78	07-10	PRU270319C00110000
105.00 C	16.20	+51.12%	1	58	07-09	PRU270319C00105000
100.00 C	13.20	-7.69%	1	279	06-29	PRU270319C00100000
97.50 C	16.60	+12.93%	2	14	06-15	PRU270319C00097500
95.00 C	17.34	+22.11%	2	44	06-25	PRU270319C00095000
92.50 C	10.40	+1.96%	3	9	04-24	PRU270319C00092500
90.00 C	14.10	+12.80%	7	10	05-01	PRU270319C00090000
87.50 C	18.10	+41.41%	3	6	05-12	PRU270319C00087500
85.00 C	21.20	+17.58%	4	30	05-26	PRU270319C00085000
80.00 C	23.80	0%	1	1	04-17	PRU270319C00080000
75.00 C	0	0%	0			PRU270319C00075000
70.00 C	32.52	0%	1	1	05-19	PRU270319C00070000
65.00 C	40.30	+20.66%	5	2	05-22	PRU270319C00065000
60.00 C	45.30	+29.50%	5	2	05-22	PRU270319C00060000
55.00 C	0	0%	0			PRU270319C00055000
50.00 C	53.58	+18.54%	5	1	05-22	PRU270319C00050000
47.50 C	56.08	+9.85%	10	2	05-22	PRU270319C00047500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
150.00 P	0	0%	0			PRU270319P00150000
145.00 P	0	0%	0			PRU270319P00145000
140.00 P	0	0%	0			PRU270319P00140000
135.00 P	0	0%	0			PRU270319P00135000
130.00 P	0	0%	0			PRU270319P00130000
125.00 P	17.70	-16.11%	2	2	07-02	PRU270319P00125000
120.00 P	12.93	-27.36%	1	6	07-15	PRU270319P00120000
115.00 P	14.40	-16.76%	1	2	06-18	PRU270319P00115000
110.00 P	7.90	-25.47%	37	38	07-07	PRU270319P00110000
105.00 P	5.90	-30.59%	6	12	07-07	PRU270319P00105000
100.00 P	4.60	0.00%	1	131	07-08	PRU270319P00100000
97.50 P	4.00	-23.08%	22	198	07-07	PRU270319P00097500
95.00 P	3.40	-34.62%	8	65	07-07	PRU270319P00095000
92.50 P	2.71	-17.88%	3	288	07-10	PRU270319P00092500
90.00 P	2.55	-1.92%	2	268	07-09	PRU270319P00090000
87.50 P	1.95	-43.48%	3	5	07-13	PRU270319P00087500
85.00 P	1.60	-11.11%	1	194	07-13	PRU270319P00085000
80.00 P	1.25	-7.41%	1	75	07-13	PRU270319P00080000
75.00 P	1.05	-32.26%	3	50	07-06	PRU270319P00075000
70.00 P	0.96	-4.00%	1	71	06-30	PRU270319P00070000
65.00 P	1.20	-7.69%	12	12	05-22	PRU270319P00065000
60.00 P	0.50	-60.00%	3	13	07-10	PRU270319P00060000
55.00 P	0.90	-14.29%	3	30	05-08	PRU270319P00055000
50.00 P	0.85	+6.25%	2	19	05-08	PRU270319P00050000
47.50 P	0.75	-11.76%	2	10	05-08	PRU270319P00047500

Share