Petróleo Brasileiro S.A. - Petrobras (PBR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBR250117C00003000 | 2024-04-09 3:39PM EDT | 3.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 90 | 265 | 0.00% |
| PBR250117C00005000 | 2024-04-16 9:55AM EDT | 5.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 5 | 2,548 | 0.00% |
| PBR250117C00008000 | 2024-04-15 10:08AM EDT | 8.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 10 | 244 | 0.00% |
| PBR250117C00010000 | 2024-04-17 11:52AM EDT | 10.00 | 5.74 | 0.00 | 0.00 | 0.00 | - | 19 | 585 | 0.00% |
| PBR250117C00012000 | 2024-04-18 3:30PM EDT | 12.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 16 | 16,158 | 0.00% |
| PBR250117C00015000 | 2024-04-18 1:30PM EDT | 15.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 13 | 35,458 | 0.00% |
| PBR250117C00017000 | 2024-04-18 1:04PM EDT | 17.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 109 | 22,067 | 3.13% |
| PBR250117C00020000 | 2024-04-18 1:15PM EDT | 20.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 33 | 51,810 | 6.25% |
| PBR250117C00022000 | 2024-04-17 10:22AM EDT | 22.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 300 | 2,622 | 12.50% |
| PBR250117C00025000 | 2024-04-18 3:48PM EDT | 25.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 1,441 | 12.50% |
| PBR250117C00027000 | 2024-04-18 3:55PM EDT | 27.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 3,889 | 12.50% |
| PBR250117C00030000 | 2024-04-18 9:31AM EDT | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 276 | 12.50% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBR250117P00003000 | 2024-02-26 10:47AM EDT | 3.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 12 | 225 | 78.13% |
| PBR250117P00005000 | 2024-03-07 10:59AM EDT | 5.00 | 0.07 | 0.01 | 0.08 | 0.00 | - | 20 | 3,654 | 66.41% |
| PBR250117P00008000 | 2024-04-05 10:32AM EDT | 8.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 20,046 | 25.00% |
| PBR250117P00010000 | 2024-04-17 11:50AM EDT | 10.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 110 | 35,077 | 12.50% |
| PBR250117P00012000 | 2024-04-18 12:15PM EDT | 12.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 1 | 16,930 | 6.25% |
| PBR250117P00015000 | 2024-04-18 3:33PM EDT | 15.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 11 | 49,600 | 1.56% |
| PBR250117P00017000 | 2024-04-12 10:41AM EDT | 17.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1 | 16,819 | 0.00% |
| PBR250117P00020000 | 2024-04-16 9:37AM EDT | 20.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 10 | 35,125 | 0.00% |
| PBR250117P00022000 | 2024-03-11 11:17AM EDT | 22.00 | 8.10 | 7.10 | 9.55 | 0.00 | - | 144 | 147 | 69.29% |
| PBR250117P00025000 | 2024-03-08 10:37AM EDT | 25.00 | 11.20 | 8.85 | 13.10 | 0.00 | - | 1 | 58 | 72.17% |
| PBR250117P00027000 | 2024-01-17 10:51AM EDT | 27.00 | 11.75 | 9.10 | 12.90 | 0.00 | - | 100 | 1,192 | 76.10% |
© 2024 Yahoo. All rights reserved.