Petróleo Brasileiro S.A. - Petrobras (PBR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBR241018C00011000 | 2024-04-04 10:09AM EDT | 11.00 | 5.00 | 3.90 | 8.15 | 0.00 | - | 1 | 0 | 126.07% |
| PBR241018C00012000 | 2024-05-01 1:24PM EDT | 12.00 | 4.79 | 4.40 | 5.75 | -0.26 | -5.15% | 52 | 287 | 66.06% |
| PBR241018C00014000 | 2024-04-30 1:22PM EDT | 14.00 | 3.10 | 1.02 | 3.30 | 0.00 | - | 6 | 35 | 32.23% |
| PBR241018C00015000 | 2024-05-01 12:49PM EDT | 15.00 | 2.15 | 1.94 | 2.66 | -0.29 | -11.89% | 8 | 947 | 34.47% |
| PBR241018C00016000 | 2024-05-01 1:16PM EDT | 16.00 | 1.57 | 1.31 | 1.78 | -0.15 | -8.72% | 29 | 3,111 | 28.03% |
| PBR241018C00017000 | 2024-05-01 1:17PM EDT | 17.00 | 1.08 | 0.82 | 1.24 | -0.07 | -6.09% | 161 | 3,069 | 27.52% |
| PBR241018C00018000 | 2024-05-01 1:10PM EDT | 18.00 | 0.68 | 0.49 | 0.80 | -0.12 | -15.00% | 3 | 8,862 | 26.51% |
| PBR241018C00019000 | 2024-04-30 3:22PM EDT | 19.00 | 0.41 | 0.24 | 0.55 | 0.00 | - | 27 | 979 | 27.34% |
| PBR241018C00020000 | 2024-05-01 9:40AM EDT | 20.00 | 0.32 | 0.08 | 0.33 | -0.03 | -8.57% | 100 | 941 | 26.71% |
| PBR241018C00021000 | 2024-04-26 3:04PM EDT | 21.00 | 0.01 | 0.01 | 0.23 | 0.00 | - | 6 | 5 | 27.83% |
| PBR241018C00022000 | 2024-04-24 10:09AM EDT | 22.00 | 0.09 | 0.00 | 2.04 | 0.00 | - | 11 | 100 | 54.69% |
| PBR241018C00024000 | 2024-04-02 9:50AM EDT | 24.00 | 0.06 | 0.02 | 1.08 | 0.00 | - | - | 150 | 50.15% |
| PBR241018C00025000 | 2024-04-19 2:52PM EDT | 25.00 | 0.05 | 0.01 | 0.30 | 0.00 | - | 1 | 28 | 44.73% |
| PBR241018C00030000 | 2024-04-15 3:19PM EDT | 30.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 6 | 55.86% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBR241018P00009000 | 2024-04-30 1:27PM EDT | 9.00 | 0.05 | 0.02 | 0.27 | 0.00 | - | 10 | 17 | 61.33% |
| PBR241018P00010000 | 2024-04-24 10:02AM EDT | 10.00 | 0.09 | 0.01 | 2.20 | 0.00 | - | 1 | 1,936 | 100.88% |
| PBR241018P00011000 | 2024-04-12 10:31AM EDT | 11.00 | 0.29 | 0.00 | 2.25 | 0.00 | - | 4 | 1,663 | 88.72% |
| PBR241018P00012000 | 2024-04-26 3:41PM EDT | 12.00 | 0.18 | 0.11 | 0.22 | -0.11 | -37.93% | 100 | 4,949 | 41.70% |
| PBR241018P00013000 | 2024-04-25 1:21PM EDT | 13.00 | 0.48 | 0.21 | 1.00 | 0.00 | - | 54 | 3,025 | 61.91% |
| PBR241018P00014000 | 2024-04-30 1:22PM EDT | 14.00 | 0.53 | 0.49 | 0.56 | 0.00 | - | 23 | 1,836 | 38.77% |
| PBR241018P00015000 | 2024-05-01 10:11AM EDT | 15.00 | 0.81 | 0.58 | 0.82 | +0.03 | +3.85% | 5 | 2,399 | 37.11% |
| PBR241018P00016000 | 2024-04-30 1:27PM EDT | 16.00 | 1.17 | 0.54 | 1.99 | 0.00 | - | 11 | 1,621 | 54.54% |
| PBR241018P00017000 | 2024-04-30 3:52PM EDT | 17.00 | 1.67 | 1.44 | 1.88 | 0.00 | - | 34 | 3,090 | 40.19% |
| PBR241018P00018000 | 2024-04-30 10:45AM EDT | 18.00 | 2.33 | 0.25 | 4.50 | 0.00 | - | 1 | 663 | 84.18% |
| PBR241018P00019000 | 2024-04-03 10:59AM EDT | 19.00 | 4.65 | 0.99 | 5.25 | 0.00 | - | 2 | 365 | 85.91% |
| PBR241018P00020000 | 2024-04-25 3:17PM EDT | 20.00 | 4.80 | 1.81 | 6.05 | 0.00 | - | 300 | 934 | 88.04% |
| PBR241018P00025000 | 2024-02-20 3:32PM EDT | 25.00 | 8.69 | 8.75 | 13.30 | 0.00 | - | - | 0 | 112.26% |
© 2024 Yahoo. All rights reserved.