Petróleo Brasileiro S.A. - Petrobras (PBR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:11PM EDT. Market open.
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBR240503C00013500 | 2024-04-19 3:43PM EDT | 13.50 | 2.72 | 1.50 | 5.30 | 0.00 | - | 1 | 1 | 671.09% |
| PBR240503C00014000 | 2024-04-29 9:42AM EDT | 14.00 | 3.10 | 1.23 | 5.00 | 0.00 | - | 4 | 10 | 669.53% |
| PBR240503C00014500 | 2024-04-25 2:59PM EDT | 14.50 | 2.58 | 0.73 | 4.90 | 0.00 | - | 72 | 0 | 711.72% |
| PBR240503C00015000 | 2024-04-26 12:24PM EDT | 15.00 | 2.08 | 0.15 | 4.40 | 0.00 | - | 4 | 5 | 657.03% |
| PBR240503C00015500 | 2024-04-30 9:33AM EDT | 15.50 | 1.46 | 0.00 | 2.10 | 0.00 | - | 20 | 56 | 188.28% |
| PBR240503C00016000 | 2024-05-01 3:40PM EDT | 16.00 | 0.93 | 0.98 | 3.40 | 0.00 | - | 1 | 80 | 291.41% |
| PBR240503C00016500 | 2024-05-02 10:28AM EDT | 16.50 | 0.83 | 0.55 | 0.85 | +0.41 | +97.62% | 55 | 218 | 48.44% |
| PBR240503C00017000 | 2024-05-02 12:47PM EDT | 17.00 | 0.30 | 0.26 | 0.32 | +0.14 | +87.50% | 312 | 2,222 | 0.00% |
| PBR240503C00017500 | 2024-05-02 12:46PM EDT | 17.50 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 129 | 3,884 | 17.97% |
| PBR240503C00018000 | 2024-05-02 11:59AM EDT | 18.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 32 | 2,069 | 32.81% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBR240503P00012000 | 2024-04-19 3:23PM EDT | 12.00 | 0.03 | 0.00 | 2.13 | 0.00 | - | 20 | 20 | 710.16% |
| PBR240503P00013500 | 2024-04-04 10:39AM EDT | 13.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| PBR240503P00014000 | 2024-04-30 10:44AM EDT | 14.00 | 1.07 | 0.00 | 2.38 | 0.00 | - | 10 | 109 | 548.44% |
| PBR240503P00014500 | 2024-05-02 10:22AM EDT | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,185 | 106.25% |
| PBR240503P00015000 | 2024-05-01 3:05PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 752 | 87.50% |
| PBR240503P00015500 | 2024-05-01 2:53PM EDT | 15.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 203 | 78.13% |
| PBR240503P00016000 | 2024-05-02 11:16AM EDT | 16.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 6 | 1,351 | 59.38% |
| PBR240503P00016500 | 2024-05-02 11:35AM EDT | 16.50 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 92 | 4,989 | 51.56% |
| PBR240503P00017000 | 2024-05-02 12:53PM EDT | 17.00 | 0.21 | 0.10 | 0.15 | -0.02 | -8.70% | 6,982 | 2,984 | 50.39% |
| PBR240503P00017500 | 2024-05-02 12:15PM EDT | 17.50 | 0.39 | 0.25 | 0.50 | -0.26 | -40.00% | 4,088 | 36 | 54.30% |
© 2024 Yahoo. All rights reserved.