Petróleo Brasileiro S.A. - Petrobras (PBR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-Market:
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBR240119C00003000 | 2022-07-20 11:40AM EST | 3.00 | 8.75 | 9.50 | 12.70 | 0.00 | - | 1 | 0 | 345.31% |
| PBR240119C00004000 | 2021-12-01 3:35PM EST | 4.00 | 6.73 | 4.50 | 7.60 | 0.00 | - | 4 | 2 | 25.00% |
| PBR240119C00005000 | 2022-08-11 10:30AM EST | 5.00 | 10.30 | 7.95 | 10.60 | +0.30 | +3.00% | 3 | 11 | 202.34% |
| PBR240119C00007000 | 2022-08-11 1:06PM EST | 7.00 | 8.15 | 5.90 | 8.60 | -0.35 | -4.12% | 2,680 | 331 | 138.33% |
| PBR240119C00010000 | 2022-08-11 1:08PM EST | 10.00 | 5.40 | 5.25 | 5.55 | -0.15 | -2.70% | 33,568 | 5,222 | 113.28% |
| PBR240119C00012000 | 2022-08-11 1:34PM EST | 12.00 | 3.25 | 3.25 | 3.55 | -0.27 | -7.67% | 33,747 | 4,966 | 79.69% |
| PBR240119C00015000 | 2022-08-11 12:45PM EST | 15.00 | 1.25 | 1.15 | 1.31 | -0.15 | -10.71% | 367 | 33,802 | 50.24% |
| PBR240119C00017000 | 2022-08-11 1:02PM EST | 17.00 | 1.05 | 0.50 | 1.06 | +0.23 | +28.05% | 1 | 2,703 | 55.23% |
| PBR240119C00020000 | 2022-08-11 12:35PM EST | 20.00 | 0.57 | 0.57 | 0.58 | -0.03 | -5.00% | 129 | 15,031 | 52.44% |
| PBR240119C00022000 | 2022-07-14 8:30AM EST | 22.00 | 0.45 | 0.10 | 0.90 | 0.00 | - | - | 173 | 55.37% |
| PBR240119C00025000 | 2022-08-11 9:37AM EST | 25.00 | 0.23 | 0.23 | 0.33 | -0.12 | -34.29% | 2 | 4,589 | 53.42% |
| PBR240119C00027000 | 2022-08-10 9:50AM EST | 27.00 | 0.33 | 0.00 | 0.75 | +0.16 | +94.12% | 100 | 87 | 61.18% |
| PBR240119C00030000 | 2022-08-10 2:12PM EST | 30.00 | 0.21 | 0.00 | 0.55 | +0.11 | +110.00% | 10 | 5,423 | 61.72% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBR240119P00003000 | 2022-08-11 11:14AM EST | 3.00 | 0.21 | 0.15 | 0.39 | -0.09 | -30.00% | 2 | 13,179 | 107.62% |
| PBR240119P00004000 | 2021-11-10 6:58AM EST | 4.00 | 1.29 | 0.01 | 1.49 | 0.00 | - | 2 | 0 | 121.78% |
| PBR240119P00005000 | 2022-08-08 11:32AM EST | 5.00 | 0.39 | 0.33 | 0.57 | 0.00 | - | 192 | 6,929 | 82.23% |
| PBR240119P00007000 | 2022-08-09 12:01PM EST | 7.00 | 0.90 | 0.40 | 1.36 | 0.00 | - | 10 | 16,579 | 72.75% |
| PBR240119P00010000 | 2022-08-11 11:14AM EST | 10.00 | 2.18 | 2.13 | 2.64 | -0.22 | -9.17% | 1 | 17,190 | 75.49% |
| PBR240119P00012000 | 2022-08-10 2:00PM EST | 12.00 | 3.87 | 3.30 | 3.90 | +0.37 | +10.57% | 1 | 10,721 | 75.05% |
| PBR240119P00015000 | 2022-08-11 9:40AM EST | 15.00 | 6.10 | 5.45 | 6.20 | +0.60 | +10.91% | 1 | 28,666 | 76.81% |
| PBR240119P00017000 | 2022-07-29 11:10AM EST | 17.00 | 7.60 | 7.30 | 7.70 | 0.00 | - | - | 279 | 78.96% |
| PBR240119P00020000 | 2022-08-04 12:31PM EST | 20.00 | 10.31 | 9.50 | 12.50 | 0.00 | - | 1 | 14,981 | 101.03% |
| PBR240119P00022000 | 2022-07-29 11:05AM EST | 22.00 | 12.20 | 10.90 | 14.20 | 0.00 | - | - | 841 | 97.12% |
| PBR240119P00025000 | 2022-08-04 11:14AM EST | 25.00 | 15.00 | 13.65 | 16.85 | 0.00 | - | - | 11,604 | 97.95% |
| PBR240119P00030000 | 2022-08-03 10:49AM EST | 30.00 | 20.20 | 18.60 | 22.00 | 0.00 | - | 2 | 1,344 | 109.38% |
© 2023 Yahoo. All rights reserved.
