Canada markets close in 3 hours 37 minutes

Petróleo Brasileiro S.A. - Petrobras (PBR)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
13.43+0.92 (+7.40%)
As of 12:23PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PBR221021C000020002022-04-13 3:20PM EDT2.0013.9411.1013.900.00-10566.02%
PBR221021C000030002022-08-11 3:53PM EDT3.0012.5410.0011.300.00-60242.58%
PBR221021C000050002022-08-11 3:53PM EDT5.0010.587.158.650.00-500164.06%
PBR221021C000070002022-08-11 3:40PM EDT7.008.056.056.700.00-20121.48%
PBR221021C000080002022-06-17 10:46AM EDT8.003.892.944.100.00-11420.00%
PBR221021C000090002022-08-11 3:37PM EDT9.006.034.155.350.00-47287.50%
PBR221021C000100002022-08-11 3:33PM EDT10.005.003.255.150.00-3,800240100.88%
PBR221021C000110002022-08-11 2:54PM EDT11.002.782.223.300.00-6801054.69%
PBR221021C000120002022-08-12 11:48AM EDT12.001.991.952.13-1.04-34.32%1,01331553.61%
PBR221021C000130002022-08-12 12:05PM EDT13.001.501.381.58-0.98-39.52%8472,17654.20%
PBR221021C000140002022-08-12 12:07PM EDT14.001.011.011.05-0.10-9.01%1,71673153.91%
PBR221021C000150002022-08-12 12:01PM EDT15.000.670.690.75+0.20+42.55%4,19218,23954.79%
PBR221021C000160002022-08-12 11:52AM EDT16.000.450.410.52+0.20+80.00%53210,36753.91%
PBR221021C000170002022-08-12 10:52AM EDT17.000.310.270.40+0.02+6.90%113,95555.96%
PBR221021C000180002022-08-11 9:30AM EDT18.000.240.140.340.00-11,27357.42%
PBR221021C000190002022-08-08 11:54AM EDT19.000.110.080.240.00-71,61157.62%
PBR221021C000200002022-08-11 3:58PM EDT20.000.120.030.180.00-8,50413,38557.81%
PBR221021C000210002022-07-25 2:36PM EDT21.000.120.000.180.00-54460.94%
PBR221021C000220002022-08-12 9:54AM EDT22.000.030.010.13+0.01+50.00%1219762.89%
PBR221021C000230002022-07-11 10:11AM EDT23.000.090.000.360.00-510081.05%
PBR221021C000250002022-06-09 3:37PM EDT25.000.050.000.350.00-10489.45%
PutsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PBR221021P000010002022-08-09 2:39PM EDT1.000.110.001.670.00-23878.13%
PBR221021P000020002022-04-14 10:28AM EDT2.000.030.000.510.00-8218321.09%
PBR221021P000030002022-05-17 10:54AM EDT3.000.150.000.300.00-147220.31%
PBR221021P000040002022-03-03 10:55AM EDT4.000.080.000.550.00-2156208.59%
PBR221021P000050002022-07-27 1:31PM EDT5.000.070.002.130.00-2743277.34%
PBR221021P000060002022-07-11 10:11AM EDT6.000.180.000.310.00-51,442125.00%
PBR221021P000070002022-08-01 12:01PM EDT7.000.030.000.320.00-1396105.08%
PBR221021P000080002022-08-12 9:47AM EDT8.000.070.070.10-0.03-30.00%114,70875.00%
PBR221021P000090002022-08-12 11:57AM EDT9.000.140.020.17-0.06-30.00%101,59362.11%
PBR221021P000100002022-08-12 10:38AM EDT10.000.270.230.27-0.11-28.95%11423,66664.06%
PBR221021P000110002022-08-12 11:57AM EDT11.000.470.470.50-0.21-30.88%3010,11664.16%
PBR221021P000120002022-08-12 12:03PM EDT12.000.770.770.80-0.31-28.70%35226,85062.01%
PBR221021P000130002022-08-12 11:41AM EDT13.001.221.201.25-0.43-26.06%27823,97561.62%
PBR221021P000140002022-08-12 11:25AM EDT14.001.781.661.79-0.27-13.17%83,95858.98%
PBR221021P000150002022-08-12 11:26AM EDT15.002.552.322.58-0.52-16.94%314,75061.67%
PBR221021P000160002022-08-11 10:18AM EDT16.003.442.065.350.00-110284.96%
PBR221021P000170002022-07-18 12:45PM EDT17.006.782.536.150.00-2021878.52%
PBR221021P000180002022-04-18 12:09AM EDT18.005.354.606.400.00--195.31%
PBR221021P000190002022-03-07 2:31PM EDT19.007.455.907.900.00-1570122.27%
PBR221021P000200002022-08-11 3:58PM EDT20.005.876.757.000.00-8,50312,91675.20%
PBR221021P000220002022-02-25 10:35AM EDT22.0011.108.5511.000.00-286138.09%