Petróleo Brasileiro S.A. - Petrobras (PBR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 30, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBR220930C00005000 | 2022-09-26 11:36AM EDT | 5.00 | 7.28 | 7.00 | 7.60 | 0.00 | - | 1 | 3 | 637.50% |
| PBR220930C00010000 | 2022-09-13 11:13AM EDT | 10.00 | 3.45 | 2.21 | 2.38 | 0.00 | - | 1 | 0 | 175.00% |
| PBR220930C00010500 | 2022-08-26 12:09PM EDT | 10.50 | 4.15 | 1.30 | 3.15 | 0.00 | - | 4 | 1 | 339.06% |
| PBR220930C00011500 | 2022-09-28 11:44AM EDT | 11.50 | 0.60 | 0.56 | 1.16 | -0.20 | -25.00% | 4 | 23 | 102.34% |
| PBR220930C00012000 | 2022-09-28 3:58PM EDT | 12.00 | 0.40 | 0.31 | 0.41 | -0.05 | -11.11% | 282 | 856 | 57.03% |
| PBR220930C00012500 | 2022-09-28 3:59PM EDT | 12.50 | 0.12 | 0.11 | 0.13 | -0.03 | -20.00% | 1,622 | 9,302 | 60.16% |
| PBR220930C00013000 | 2022-09-28 3:59PM EDT | 13.00 | 0.02 | 0.03 | 0.04 | -0.02 | -50.00% | 487 | 2,090 | 66.41% |
| PBR220930C00013500 | 2022-09-28 2:43PM EDT | 13.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 429 | 1,538 | 78.13% |
| PBR220930C00014000 | 2022-09-28 3:36PM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 78 | 18,172 | 84.38% |
| PBR220930C00014500 | 2022-09-28 3:10PM EDT | 14.50 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 11 | 1,699 | 128.13% |
| PBR220930C00015000 | 2022-09-28 11:21AM EDT | 15.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 50 | 5,123 | 131.25% |
| PBR220930C00015500 | 2022-09-26 1:30PM EDT | 15.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 719 | 150.00% |
| PBR220930C00016000 | 2022-09-26 9:30AM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 965 | 150.00% |
| PBR220930C00016500 | 2022-09-26 9:30AM EDT | 16.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 318 | 184.38% |
| PBR220930C00017000 | 2022-09-19 10:43AM EDT | 17.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 686 | 221.88% |
| PBR220930C00017500 | 2022-09-09 12:33PM EDT | 17.50 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 41 | 459.38% |
| PBR220930C00018000 | 2022-09-01 11:38AM EDT | 18.00 | 0.09 | 0.00 | 0.16 | 0.00 | - | 5 | 5 | 321.88% |
| PBR220930C00018500 | 2022-09-16 12:03PM EDT | 18.50 | 0.01 | 0.00 | 0.16 | 0.00 | - | 1 | 1 | 339.06% |
| PBR220930C00019000 | 2022-08-24 10:11AM EDT | 19.00 | 0.09 | 0.00 | 0.03 | 0.00 | - | 28 | 28 | 268.75% |
| PBR220930C00020000 | 2022-09-23 10:30AM EDT | 20.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 6 | 281.25% |
| PBR220930C00026000 | 2022-08-17 1:55PM EDT | 26.00 | 0.02 | 0.00 | 0.45 | 0.00 | - | 7 | 7 | 657.81% |
PutsforSeptember 30, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBR220930P00005000 | 2022-09-15 3:26PM EDT | 5.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 51 | 105 | 725.00% |
| PBR220930P00007000 | 2022-08-31 10:04AM EDT | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 8 | 50.00% |
| PBR220930P00008000 | 2022-09-20 10:56AM EDT | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 60 | 50.00% |
| PBR220930P00010000 | 2022-09-01 1:35PM EDT | 10.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 200 | 125.00% |
| PBR220930P00010500 | 2022-09-23 3:58PM EDT | 10.50 | 0.02 | 0.00 | 0.16 | 0.00 | - | 1 | 1 | 173.44% |
| PBR220930P00011000 | 2022-09-28 3:16PM EDT | 11.00 | 0.04 | 0.00 | 0.00 | +0.02 | +100.00% | 12 | 277 | 50.00% |
| PBR220930P00011500 | 2022-09-28 3:08PM EDT | 11.50 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 14 | 72 | 65.63% |
| PBR220930P00012000 | 2022-09-28 3:59PM EDT | 12.00 | 0.12 | 0.10 | 0.12 | -0.01 | -7.69% | 30,427 | 43,148 | 60.16% |
| PBR220930P00012500 | 2022-09-28 3:47PM EDT | 12.50 | 0.33 | 0.31 | 0.43 | -0.05 | -13.16% | 688 | 16,038 | 63.28% |
| PBR220930P00013000 | 2022-09-28 2:41PM EDT | 13.00 | 0.89 | 0.59 | 0.89 | +0.09 | +11.25% | 272 | 1,518 | 112.50% |
| PBR220930P00013500 | 2022-09-28 2:14PM EDT | 13.50 | 1.21 | 1.20 | 1.35 | +0.01 | +0.83% | 103 | 1,596 | 95.31% |
| PBR220930P00014000 | 2022-09-28 2:36PM EDT | 14.00 | 1.70 | 1.68 | 1.86 | +0.01 | +0.59% | 29 | 1,536 | 115.63% |
| PBR220930P00014500 | 2022-09-26 12:06PM EDT | 14.50 | 2.35 | 2.09 | 2.36 | 0.00 | - | 5 | 30 | 196.88% |
| PBR220930P00015000 | 2022-09-28 1:22PM EDT | 15.00 | 2.65 | 2.68 | 2.80 | +0.72 | +37.31% | 1 | 586 | 50.00% |
| PBR220930P00015500 | 2022-09-20 12:57PM EDT | 15.50 | 1.94 | 3.20 | 3.25 | 0.00 | - | 13 | 0 | 150.00% |
| PBR220930P00016000 | 2022-08-30 10:27AM EDT | 16.00 | 1.83 | 3.70 | 3.75 | 0.00 | - | - | 0 | 168.75% |
| PBR220930P00027000 | 2022-08-23 11:53AM EDT | 27.00 | 10.60 | 12.60 | 14.15 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
