Petróleo Brasileiro S.A. - Petrobras (PBR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:44AM EDT. Market open.
CallsforNovember 18, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBR221118C00001000 | 2022-02-09 12:32PM EDT | 1.00 | 12.50 | 11.70 | 14.60 | 0.00 | - | 1 | 0 | 1,600.00% |
| PBR221118C00002000 | 2021-11-29 11:21AM EDT | 2.00 | 8.50 | 6.50 | 11.50 | 0.00 | - | - | 0 | 296.88% |
| PBR221118C00004000 | 2021-11-29 11:02AM EDT | 4.00 | 6.50 | 4.50 | 9.50 | 0.00 | - | - | 0 | 187.11% |
| PBR221118C00005000 | 2022-08-11 3:53PM EDT | 5.00 | 10.05 | 7.80 | 8.55 | 0.00 | - | 31 | 0 | 89.06% |
| PBR221118C00006000 | 2022-08-11 2:54PM EDT | 6.00 | 9.20 | 6.80 | 7.45 | 0.00 | - | 2,040 | 0 | 123.83% |
| PBR221118C00007000 | 2022-08-11 3:53PM EDT | 7.00 | 8.05 | 5.40 | 6.50 | 0.00 | - | 125 | 0 | 108.40% |
| PBR221118C00008000 | 2022-08-12 10:49AM EDT | 8.00 | 5.30 | 3.30 | 6.85 | -0.45 | -7.83% | 4 | 4 | 179.10% |
| PBR221118C00009000 | 2022-08-11 3:40PM EDT | 9.00 | 6.05 | 3.95 | 4.80 | 0.00 | - | 2 | 0 | 63.67% |
| PBR221118C00010000 | 2022-08-12 10:33AM EDT | 10.00 | 4.25 | 3.35 | 3.65 | -0.70 | -14.14% | 10 | 118 | 58.59% |
| PBR221118C00011000 | 2022-08-11 3:16PM EDT | 11.00 | 4.20 | 2.66 | 2.99 | 0.00 | - | 5,250 | 37 | 60.74% |
| PBR221118C00012000 | 2022-08-12 11:07AM EDT | 12.00 | 2.08 | 1.75 | 2.94 | -1.02 | -32.90% | 6 | 213 | 65.72% |
| PBR221118C00013000 | 2022-08-12 11:22AM EDT | 13.00 | 1.60 | 1.52 | 1.75 | -0.50 | -23.81% | 2,379 | 224 | 57.62% |
| PBR221118C00014000 | 2022-08-12 11:07AM EDT | 14.00 | 1.17 | 1.11 | 1.34 | +0.16 | +15.84% | 123 | 2,225 | 57.47% |
| PBR221118C00015000 | 2022-08-12 11:23AM EDT | 15.00 | 0.85 | 0.80 | 0.88 | +0.20 | +30.77% | 4,147 | 12,703 | 54.88% |
| PBR221118C00016000 | 2022-08-12 10:59AM EDT | 16.00 | 0.64 | 0.58 | 0.72 | +0.15 | +30.61% | 96 | 33,429 | 56.84% |
| PBR221118C00017000 | 2022-08-12 10:15AM EDT | 17.00 | 0.47 | 0.42 | 0.54 | +0.08 | +20.51% | 9 | 18,762 | 57.42% |
| PBR221118C00018000 | 2022-08-11 12:43PM EDT | 18.00 | 0.28 | 0.26 | 0.43 | 0.00 | - | 79 | 4,182 | 57.42% |
| PBR221118C00019000 | 2022-07-28 3:27PM EDT | 19.00 | 0.32 | 0.22 | 0.33 | 0.00 | - | 4 | 318 | 59.18% |
| PBR221118C00020000 | 2022-08-11 2:06PM EDT | 20.00 | 0.15 | 0.17 | 0.25 | -0.10 | -40.00% | 6 | 60,395 | 60.06% |
| PBR221118C00021000 | 2022-08-12 9:30AM EDT | 21.00 | 0.10 | 0.00 | 0.22 | +0.09 | +900.00% | 20 | 15 | 55.86% |
| PBR221118C00022000 | 2022-08-08 1:34PM EDT | 22.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 2 | 12 | 61.13% |
| PBR221118C00023000 | 2022-07-13 3:20PM EDT | 23.00 | 0.04 | 0.00 | 0.19 | 0.00 | - | 34 | 125 | 62.11% |
| PBR221118C00025000 | 2022-07-13 3:03PM EDT | 25.00 | 0.09 | 0.01 | 0.18 | 0.00 | - | 78 | 485 | 69.14% |
PutsforNovember 18, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBR221118P00001000 | 2022-06-24 12:47PM EDT | 1.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 1 | 1 | 301.56% |
| PBR221118P00002000 | 2022-06-24 12:47PM EDT | 2.00 | 0.05 | 0.00 | 0.38 | 0.00 | - | 1 | 206 | 250.00% |
| PBR221118P00003000 | 2022-06-24 2:21PM EDT | 3.00 | 0.05 | 0.00 | 0.26 | 0.00 | - | 191 | 1,166 | 178.91% |
| PBR221118P00004000 | 2022-06-21 10:12AM EDT | 4.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 11 | 2,026 | 160.94% |
| PBR221118P00005000 | 2022-07-11 10:13AM EDT | 5.00 | 0.22 | 0.00 | 0.65 | 0.00 | - | 5 | 2,252 | 151.76% |
| PBR221118P00006000 | 2022-06-30 12:24PM EDT | 6.00 | 0.20 | 0.00 | 1.17 | 0.00 | - | 1 | 4 | 153.71% |
| PBR221118P00007000 | 2022-07-29 3:00PM EDT | 7.00 | 0.23 | 0.06 | 0.15 | 0.00 | - | 1 | 32 | 78.91% |
| PBR221118P00008000 | 2022-08-11 2:55PM EDT | 8.00 | 0.26 | 0.14 | 0.26 | 0.00 | - | 7 | 2,681 | 75.98% |
| PBR221118P00009000 | 2022-08-08 10:54AM EDT | 9.00 | 0.35 | 0.33 | 0.44 | -1.33 | -79.17% | 1 | 650 | 76.17% |
| PBR221118P00010000 | 2022-08-12 11:02AM EDT | 10.00 | 0.58 | 0.51 | 0.65 | -0.12 | -17.14% | 3 | 15,024 | 72.17% |
| PBR221118P00011000 | 2022-08-12 11:10AM EDT | 11.00 | 0.96 | 0.84 | 1.00 | -0.14 | -12.73% | 528 | 4,945 | 72.07% |
| PBR221118P00012000 | 2022-08-12 10:18AM EDT | 12.00 | 1.33 | 1.28 | 1.64 | -0.57 | -30.00% | 6 | 11,662 | 76.47% |
| PBR221118P00013000 | 2022-08-12 9:56AM EDT | 13.00 | 1.90 | 1.81 | 2.00 | -0.48 | -20.17% | 227 | 10,259 | 73.34% |
| PBR221118P00014000 | 2022-08-11 10:35AM EDT | 14.00 | 2.61 | 2.08 | 3.15 | 0.00 | - | 1 | 2,373 | 77.25% |
| PBR221118P00015000 | 2022-08-11 12:49PM EDT | 15.00 | 3.35 | 3.20 | 3.55 | -0.20 | -5.63% | 1 | 3,392 | 80.57% |
| PBR221118P00016000 | 2022-08-11 2:33PM EDT | 16.00 | 4.10 | 2.42 | 6.15 | -1.85 | -31.09% | 1 | 56 | 87.45% |
| PBR221118P00017000 | 2022-06-02 1:14PM EDT | 17.00 | 5.10 | 5.95 | 7.45 | 0.00 | - | 100 | 189 | 148.63% |
| PBR221118P00018000 | 2022-08-12 9:31AM EDT | 18.00 | 6.05 | 4.05 | 7.90 | +0.24 | +4.13% | 1 | 230 | 92.29% |
| PBR221118P00019000 | 2022-08-12 9:31AM EDT | 19.00 | 7.00 | 5.00 | 8.65 | -0.65 | -8.50% | 1 | 1 | 93.16% |
| PBR221118P00020000 | 2022-06-24 3:33PM EDT | 20.00 | 10.40 | 8.75 | 10.60 | 0.00 | - | 1 | 55 | 170.31% |
| PBR221118P00025000 | 2022-08-12 9:31AM EDT | 25.00 | 12.80 | 10.55 | 14.65 | -2.10 | -14.09% | 1 | 11 | 114.36% |
© 2022 Yahoo. All rights reserved.
