Petróleo Brasileiro S.A. - Petrobras (PBR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBR240517C00003000 | 2024-04-25 3:28PM EDT | 3.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | 2,619 | 0 | 0.00% |
| PBR240517C00008000 | 2024-03-22 12:01PM EDT | 8.00 | 6.74 | 6.35 | 10.60 | 0.00 | - | 10 | 0 | 514.06% |
| PBR240517C00012000 | 2024-04-26 12:52PM EDT | 12.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 6 | 1 | 0.00% |
| PBR240517C00013000 | 2024-04-25 3:28PM EDT | 13.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1,613 | 21 | 0.00% |
| PBR240517C00014000 | 2024-05-01 3:33PM EDT | 14.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 33 | 474 | 0.00% |
| PBR240517C00015000 | 2024-05-01 3:40PM EDT | 15.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 176 | 965 | 0.00% |
| PBR240517C00015500 | 2024-04-22 9:49AM EDT | 15.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PBR240517C00016000 | 2024-05-01 2:44PM EDT | 16.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 227 | 2,919 | 0.00% |
| PBR240517C00016500 | 2024-05-01 2:44PM EDT | 16.50 | 0.82 | 0.00 | 0.00 | 0.00 | - | 21 | 955 | 0.00% |
| PBR240517C00017000 | 2024-05-01 3:40PM EDT | 17.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 360 | 24,878 | 0.78% |
| PBR240517C00017500 | 2024-05-01 3:37PM EDT | 17.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 245 | 1,507 | 6.25% |
| PBR240517C00018000 | 2024-05-01 3:24PM EDT | 18.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 60 | 7,337 | 6.25% |
| PBR240517C00018500 | 2024-05-01 1:52PM EDT | 18.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 230 | 12.50% |
| PBR240517C00019000 | 2024-04-30 12:30PM EDT | 19.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 52 | 4,698 | 12.50% |
| PBR240517C00020000 | 2024-05-01 3:15PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 35,701 | 25.00% |
| PBR240517C00023000 | 2024-04-24 10:46AM EDT | 23.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBR240517P00010000 | 2024-04-10 3:48PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 50.00% |
| PBR240517P00011000 | 2024-04-12 12:38PM EDT | 11.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 969 | 50.00% |
| PBR240517P00012000 | 2024-04-25 2:31PM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 7,613 | 50.00% |
| PBR240517P00012500 | 2024-04-22 3:43PM EDT | 12.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| PBR240517P00013000 | 2024-05-01 1:16PM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 7,307 | 25.00% |
| PBR240517P00014000 | 2024-05-01 1:22PM EDT | 14.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 42 | 10,235 | 25.00% |
| PBR240517P00014500 | 2024-05-01 1:10PM EDT | 14.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 60 | 1,269 | 25.00% |
| PBR240517P00015000 | 2024-05-01 2:56PM EDT | 15.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 100 | 15,765 | 12.50% |
| PBR240517P00015500 | 2024-05-01 1:10PM EDT | 15.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 28 | 348 | 12.50% |
| PBR240517P00016000 | 2024-05-01 3:26PM EDT | 16.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 253 | 10,545 | 6.25% |
| PBR240517P00016500 | 2024-05-01 3:31PM EDT | 16.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 14 | 2,281 | 3.13% |
| PBR240517P00017000 | 2024-05-01 3:51PM EDT | 17.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 120 | 15,139 | 0.00% |
| PBR240517P00017500 | 2024-05-01 2:21PM EDT | 17.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 100 | 3,470 | 0.00% |
| PBR240517P00018000 | 2024-04-30 3:59PM EDT | 18.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 5 | 2,774 | 0.00% |
| PBR240517P00019000 | 2024-04-30 9:32AM EDT | 19.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 268 | 1,077 | 0.00% |
| PBR240517P00020000 | 2024-05-01 3:53PM EDT | 20.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 11,963 | 34,783 | 0.00% |
| PBR240517P00026000 | 2024-05-01 3:48PM EDT | 26.00 | 8.62 | 0.00 | 0.00 | 0.00 | - | 11,960 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.