Petróleo Brasileiro S.A. - Petrobras (PBR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBR240621C00003000 | 2023-09-11 10:45AM EDT | 3.00 | 11.95 | 10.15 | 13.75 | 0.00 | - | 2 | 3 | 0.00% |
| PBR240621C00008000 | 2024-03-18 11:21AM EDT | 8.00 | 6.45 | 5.60 | 9.85 | 0.00 | - | 2 | 3 | 221.68% |
| PBR240621C00010000 | 2024-04-15 10:25AM EDT | 10.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| PBR240621C00011000 | 2024-05-01 2:04PM EDT | 11.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 0.00% |
| PBR240621C00012000 | 2024-05-01 10:19AM EDT | 12.00 | 4.92 | 0.00 | 0.00 | 0.00 | - | 5 | 1,425 | 0.00% |
| PBR240621C00013000 | 2024-04-25 3:28PM EDT | 13.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1,330 | 10 | 0.00% |
| PBR240621C00014000 | 2024-05-01 2:40PM EDT | 14.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 301 | 0.00% |
| PBR240621C00015000 | 2024-05-01 12:19PM EDT | 15.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 29 | 1,298 | 0.00% |
| PBR240621C00016000 | 2024-05-01 2:50PM EDT | 16.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 32 | 5,758 | 0.00% |
| PBR240621C00017000 | 2024-05-01 3:17PM EDT | 17.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 518 | 46,963 | 0.39% |
| PBR240621C00018000 | 2024-05-01 3:46PM EDT | 18.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 66 | 5,841 | 6.25% |
| PBR240621C00019000 | 2024-05-01 1:23PM EDT | 19.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 853 | 6.25% |
| PBR240621C00020000 | 2024-05-01 3:15PM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 62 | 20,795 | 12.50% |
| PBR240621C00022000 | 2024-05-01 10:24AM EDT | 22.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 25 | 1,295 | 12.50% |
| PBR240621C00025000 | 2024-03-20 2:41PM EDT | 25.00 | 0.03 | 0.00 | 0.53 | 0.00 | - | 1 | 10 | 79.10% |
| PBR240621C00030000 | 2024-01-23 12:39PM EDT | 30.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 12 | 1,242 | 71.48% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBR240621P00003000 | 2023-10-02 3:53PM EDT | 3.00 | 0.15 | 0.00 | 2.51 | 0.00 | - | - | 1 | 562.50% |
| PBR240621P00005000 | 2024-03-14 12:42PM EDT | 5.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 43 | 131.25% |
| PBR240621P00008000 | 2024-04-03 2:55PM EDT | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 469 | 50.00% |
| PBR240621P00010000 | 2024-04-29 12:05PM EDT | 10.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 4,606 | 25.00% |
| PBR240621P00011000 | 2024-05-01 3:27PM EDT | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,044 | 25.00% |
| PBR240621P00012000 | 2024-05-01 10:27AM EDT | 12.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 21 | 33,014 | 25.00% |
| PBR240621P00013000 | 2024-05-01 11:15AM EDT | 13.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 5,175 | 25.00% |
| PBR240621P00014000 | 2024-05-01 1:01PM EDT | 14.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 54 | 7,418 | 12.50% |
| PBR240621P00015000 | 2024-05-01 3:28PM EDT | 15.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 208 | 49,221 | 6.25% |
| PBR240621P00016000 | 2024-05-01 2:16PM EDT | 16.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 167 | 11,945 | 6.25% |
| PBR240621P00017000 | 2024-05-01 3:53PM EDT | 17.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 255 | 17,493 | 0.00% |
| PBR240621P00018000 | 2024-04-22 3:13PM EDT | 18.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 2,467 | 0.00% |
| PBR240621P00019000 | 2024-02-23 11:26AM EDT | 19.00 | 3.00 | 3.20 | 6.00 | 0.00 | - | 1,000 | 1,000 | 131.06% |
| PBR240621P00020000 | 2024-05-01 2:00PM EDT | 20.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 5 | 19,729 | 0.00% |
| PBR240621P00022000 | 2024-02-05 10:35AM EDT | 22.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 30 | 41 | 0.00% |
| PBR240621P00024000 | 2024-03-08 3:44PM EDT | 24.00 | 9.60 | 7.65 | 11.90 | 0.00 | - | 128 | 126 | 187.21% |
| PBR240621P00025000 | 2024-02-20 11:51AM EDT | 25.00 | 10.20 | 8.60 | 13.10 | 0.00 | - | 2 | 1 | 197.90% |
© 2024 Yahoo. All rights reserved.