Petróleo Brasileiro S.A. - Petrobras (PBR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBR240524C00014000 | 2024-04-25 11:15AM EDT | 14.00 | 2.23 | 1.24 | 5.50 | 0.00 | - | 5 | 5 | 237.89% |
| PBR240524C00014500 | 2024-04-15 10:27AM EDT | 14.50 | 0.87 | 0.77 | 5.00 | 0.00 | - | 1 | 0 | 220.80% |
| PBR240524C00015000 | 2024-04-19 3:58PM EDT | 15.00 | 1.50 | 0.31 | 4.50 | 0.00 | - | 1 | 0 | 204.20% |
| PBR240524C00015500 | 2024-04-19 2:56PM EDT | 15.50 | 1.22 | 0.05 | 4.05 | 0.00 | - | 10 | 0 | 51.17% |
| PBR240524C00016000 | 2024-04-30 2:55PM EDT | 16.00 | 1.20 | 0.60 | 3.60 | 0.00 | - | 101 | 147 | 81.25% |
| PBR240524C00016500 | 2024-04-29 3:56PM EDT | 16.50 | 0.97 | 0.00 | 1.46 | +0.12 | +14.12% | 1 | 15 | 59.38% |
| PBR240524C00017000 | 2024-05-02 3:14PM EDT | 17.00 | 0.59 | 0.00 | 1.10 | +0.09 | +18.00% | 75 | 141 | 54.69% |
| PBR240524C00017500 | 2024-05-02 3:44PM EDT | 17.50 | 0.50 | 0.00 | 0.50 | +0.19 | +61.29% | 6 | 246 | 33.79% |
| PBR240524C00018000 | 2024-05-02 10:54AM EDT | 18.00 | 0.24 | 0.00 | 0.28 | +0.04 | +20.00% | 8 | 110 | 31.64% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBR240524P00013000 | 2024-04-23 11:01AM EDT | 13.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 1 | 185.16% |
| PBR240524P00014000 | 2024-04-29 3:12PM EDT | 14.00 | 0.20 | 0.00 | 0.39 | 0.00 | - | 1 | 3 | 77.73% |
| PBR240524P00014500 | 2024-04-30 3:04PM EDT | 14.50 | 0.14 | 0.00 | 2.21 | 0.00 | - | 36 | 42 | 145.12% |
| PBR240524P00015000 | 2024-05-01 3:22PM EDT | 15.00 | 0.07 | 0.00 | 2.25 | 0.00 | - | 10 | 160 | 132.81% |
| PBR240524P00015500 | 2024-04-29 3:51PM EDT | 15.50 | 0.11 | 0.10 | 1.82 | 0.00 | - | 7 | 185 | 107.81% |
| PBR240524P00016000 | 2024-04-30 2:45PM EDT | 16.00 | 0.23 | 0.00 | 0.47 | 0.00 | - | 2 | 256 | 61.33% |
| PBR240524P00016500 | 2024-05-01 1:50PM EDT | 16.50 | 0.50 | 0.00 | 1.83 | 0.00 | - | 120 | 149 | 78.13% |
| PBR240524P00017000 | 2024-05-02 2:11PM EDT | 17.00 | 0.40 | 0.05 | 0.77 | -0.30 | -42.86% | 12 | 20 | 55.37% |
| PBR240524P00017500 | 2024-05-02 1:41PM EDT | 17.50 | 0.60 | 0.00 | 2.79 | -0.25 | -29.41% | 1 | 9 | 77.15% |
| PBR240524P00020500 | 2024-04-12 9:30AM EDT | 20.50 | 5.35 | 1.10 | 5.35 | 0.00 | - | 1 | 3 | 193.75% |
© 2024 Yahoo. All rights reserved.