Canada markets closed

Petróleo Brasileiro S.A. - Petrobras (PBR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
12.26+0.01 (+0.08%)
At close: 04:00PM EDT
12.27 +0.01 (+0.08%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforSeptember 30, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PBR220930C000050002022-09-26 11:36AM EDT5.007.287.007.600.00-13637.50%
PBR220930C000100002022-09-13 11:13AM EDT10.003.452.212.380.00-10175.00%
PBR220930C000105002022-08-26 12:09PM EDT10.504.151.303.150.00-41339.06%
PBR220930C000115002022-09-28 11:44AM EDT11.500.600.561.16-0.20-25.00%423102.34%
PBR220930C000120002022-09-28 3:58PM EDT12.000.400.310.41-0.05-11.11%28285657.03%
PBR220930C000125002022-09-28 3:59PM EDT12.500.120.110.13-0.03-20.00%1,6229,30260.16%
PBR220930C000130002022-09-28 3:59PM EDT13.000.020.030.04-0.02-50.00%4872,09066.41%
PBR220930C000135002022-09-28 2:43PM EDT13.500.010.000.030.00-4291,53878.13%
PBR220930C000140002022-09-28 3:36PM EDT14.000.010.000.010.00-7818,17284.38%
PBR220930C000145002022-09-28 3:10PM EDT14.500.020.000.04+0.01+100.00%111,699128.13%
PBR220930C000150002022-09-28 11:21AM EDT15.000.020.000.02+0.01+100.00%505,123131.25%
PBR220930C000155002022-09-26 1:30PM EDT15.500.030.000.020.00-1719150.00%
PBR220930C000160002022-09-26 9:30AM EDT16.000.010.000.010.00-1965150.00%
PBR220930C000165002022-09-26 9:30AM EDT16.500.020.000.020.00-5318184.38%
PBR220930C000170002022-09-19 10:43AM EDT17.000.030.000.040.00-1686221.88%
PBR220930C000175002022-09-09 12:33PM EDT17.500.040.000.750.00-141459.38%
PBR220930C000180002022-09-01 11:38AM EDT18.000.090.000.160.00-55321.88%
PBR220930C000185002022-09-16 12:03PM EDT18.500.010.000.160.00-11339.06%
PBR220930C000190002022-08-24 10:11AM EDT19.000.090.000.030.00-2828268.75%
PBR220930C000200002022-09-23 10:30AM EDT20.000.010.000.020.00-26281.25%
PBR220930C000260002022-08-17 1:55PM EDT26.000.020.000.450.00-77657.81%
PutsforSeptember 30, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PBR220930P000050002022-09-15 3:26PM EDT5.000.010.000.160.00-51105725.00%
PBR220930P000070002022-08-31 10:04AM EDT7.000.010.000.000.00--850.00%
PBR220930P000080002022-09-20 10:56AM EDT8.000.010.000.000.00-86050.00%
PBR220930P000100002022-09-01 1:35PM EDT10.000.040.000.010.00--200125.00%
PBR220930P000105002022-09-23 3:58PM EDT10.500.020.000.160.00-11173.44%
PBR220930P000110002022-09-28 3:16PM EDT11.000.040.000.00+0.02+100.00%1227750.00%
PBR220930P000115002022-09-28 3:08PM EDT11.500.030.020.03-0.02-40.00%147265.63%
PBR220930P000120002022-09-28 3:59PM EDT12.000.120.100.12-0.01-7.69%30,42743,14860.16%
PBR220930P000125002022-09-28 3:47PM EDT12.500.330.310.43-0.05-13.16%68816,03863.28%
PBR220930P000130002022-09-28 2:41PM EDT13.000.890.590.89+0.09+11.25%2721,518112.50%
PBR220930P000135002022-09-28 2:14PM EDT13.501.211.201.35+0.01+0.83%1031,59695.31%
PBR220930P000140002022-09-28 2:36PM EDT14.001.701.681.86+0.01+0.59%291,536115.63%
PBR220930P000145002022-09-26 12:06PM EDT14.502.352.092.360.00-530196.88%
PBR220930P000150002022-09-28 1:22PM EDT15.002.652.682.80+0.72+37.31%158650.00%
PBR220930P000155002022-09-20 12:57PM EDT15.501.943.203.250.00-130150.00%
PBR220930P000160002022-08-30 10:27AM EDT16.001.833.703.750.00--0168.75%
PBR220930P000270002022-08-23 11:53AM EDT27.0010.6012.6014.150.00-100.00%