Canada markets close in 4 hours 16 minutes

Petróleo Brasileiro S.A. - Petrobras (PBR)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
13.15+0.65 (+5.20%)
As of 11:44AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforNovember 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PBR221118C000010002022-02-09 12:32PM EDT1.0012.5011.7014.600.00-101,600.00%
PBR221118C000020002021-11-29 11:21AM EDT2.008.506.5011.500.00--0296.88%
PBR221118C000040002021-11-29 11:02AM EDT4.006.504.509.500.00--0187.11%
PBR221118C000050002022-08-11 3:53PM EDT5.0010.057.808.550.00-31089.06%
PBR221118C000060002022-08-11 2:54PM EDT6.009.206.807.450.00-2,0400123.83%
PBR221118C000070002022-08-11 3:53PM EDT7.008.055.406.500.00-1250108.40%
PBR221118C000080002022-08-12 10:49AM EDT8.005.303.306.85-0.45-7.83%44179.10%
PBR221118C000090002022-08-11 3:40PM EDT9.006.053.954.800.00-2063.67%
PBR221118C000100002022-08-12 10:33AM EDT10.004.253.353.65-0.70-14.14%1011858.59%
PBR221118C000110002022-08-11 3:16PM EDT11.004.202.662.990.00-5,2503760.74%
PBR221118C000120002022-08-12 11:07AM EDT12.002.081.752.94-1.02-32.90%621365.72%
PBR221118C000130002022-08-12 11:22AM EDT13.001.601.521.75-0.50-23.81%2,37922457.62%
PBR221118C000140002022-08-12 11:07AM EDT14.001.171.111.34+0.16+15.84%1232,22557.47%
PBR221118C000150002022-08-12 11:23AM EDT15.000.850.800.88+0.20+30.77%4,14712,70354.88%
PBR221118C000160002022-08-12 10:59AM EDT16.000.640.580.72+0.15+30.61%9633,42956.84%
PBR221118C000170002022-08-12 10:15AM EDT17.000.470.420.54+0.08+20.51%918,76257.42%
PBR221118C000180002022-08-11 12:43PM EDT18.000.280.260.430.00-794,18257.42%
PBR221118C000190002022-07-28 3:27PM EDT19.000.320.220.330.00-431859.18%
PBR221118C000200002022-08-11 2:06PM EDT20.000.150.170.25-0.10-40.00%660,39560.06%
PBR221118C000210002022-08-12 9:30AM EDT21.000.100.000.22+0.09+900.00%201555.86%
PBR221118C000220002022-08-08 1:34PM EDT22.000.010.000.240.00-21261.13%
PBR221118C000230002022-07-13 3:20PM EDT23.000.040.000.190.00-3412562.11%
PBR221118C000250002022-07-13 3:03PM EDT25.000.090.010.180.00-7848569.14%
PutsforNovember 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PBR221118P000010002022-06-24 12:47PM EDT1.000.050.000.190.00-11301.56%
PBR221118P000020002022-06-24 12:47PM EDT2.000.050.000.380.00-1206250.00%
PBR221118P000030002022-06-24 2:21PM EDT3.000.050.000.260.00-1911,166178.91%
PBR221118P000040002022-06-21 10:12AM EDT4.000.100.000.400.00-112,026160.94%
PBR221118P000050002022-07-11 10:13AM EDT5.000.220.000.650.00-52,252151.76%
PBR221118P000060002022-06-30 12:24PM EDT6.000.200.001.170.00-14153.71%
PBR221118P000070002022-07-29 3:00PM EDT7.000.230.060.150.00-13278.91%
PBR221118P000080002022-08-11 2:55PM EDT8.000.260.140.260.00-72,68175.98%
PBR221118P000090002022-08-08 10:54AM EDT9.000.350.330.44-1.33-79.17%165076.17%
PBR221118P000100002022-08-12 11:02AM EDT10.000.580.510.65-0.12-17.14%315,02472.17%
PBR221118P000110002022-08-12 11:10AM EDT11.000.960.841.00-0.14-12.73%5284,94572.07%
PBR221118P000120002022-08-12 10:18AM EDT12.001.331.281.64-0.57-30.00%611,66276.47%
PBR221118P000130002022-08-12 9:56AM EDT13.001.901.812.00-0.48-20.17%22710,25973.34%
PBR221118P000140002022-08-11 10:35AM EDT14.002.612.083.150.00-12,37377.25%
PBR221118P000150002022-08-11 12:49PM EDT15.003.353.203.55-0.20-5.63%13,39280.57%
PBR221118P000160002022-08-11 2:33PM EDT16.004.102.426.15-1.85-31.09%15687.45%
PBR221118P000170002022-06-02 1:14PM EDT17.005.105.957.450.00-100189148.63%
PBR221118P000180002022-08-12 9:31AM EDT18.006.054.057.90+0.24+4.13%123092.29%
PBR221118P000190002022-08-12 9:31AM EDT19.007.005.008.65-0.65-8.50%1193.16%
PBR221118P000200002022-06-24 3:33PM EDT20.0010.408.7510.600.00-155170.31%
PBR221118P000250002022-08-12 9:31AM EDT25.0012.8010.5514.65-2.10-14.09%111114.36%