Petróleo Brasileiro S.A. - Petrobras (PBR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBR260116C00003000 | 2024-04-25 3:28PM EDT | 3.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 10,800 | 0 | 0.00% |
| PBR260116C00005000 | 2024-04-26 11:07AM EDT | 5.00 | 11.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PBR260116C00008000 | 2024-04-30 10:07AM EDT | 8.00 | 9.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| PBR260116C00010000 | 2024-04-30 10:16AM EDT | 10.00 | 7.09 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| PBR260116C00012000 | 2024-05-01 3:46PM EDT | 12.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 0.00% |
| PBR260116C00015000 | 2024-05-01 1:10PM EDT | 15.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| PBR260116C00017000 | 2024-05-01 3:10PM EDT | 17.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.10% |
| PBR260116C00020000 | 2024-05-01 3:10PM EDT | 20.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 3.13% |
| PBR260116C00022000 | 2024-05-01 2:38PM EDT | 22.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| PBR260116C00025000 | 2024-04-25 2:10PM EDT | 25.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| PBR260116C00027000 | 2024-04-22 12:48PM EDT | 27.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| PBR260116C00030000 | 2024-04-30 2:24PM EDT | 30.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 12.50% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBR260116P00003000 | 2024-02-27 11:19AM EDT | 3.00 | 0.07 | 0.02 | 0.50 | 0.00 | - | 112 | 113 | 92.58% |
| PBR260116P00005000 | 2024-04-11 9:30AM EDT | 5.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| PBR260116P00008000 | 2024-05-01 10:11AM EDT | 8.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PBR260116P00010000 | 2024-05-01 9:33AM EDT | 10.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| PBR260116P00012000 | 2024-05-01 3:17PM EDT | 12.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 328 | 0 | 6.25% |
| PBR260116P00015000 | 2024-05-01 3:40PM EDT | 15.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| PBR260116P00017000 | 2024-04-18 12:22PM EDT | 17.00 | 4.47 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| PBR260116P00020000 | 2024-04-23 3:50PM EDT | 20.00 | 6.22 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PBR260116P00022000 | 2024-04-26 9:59AM EDT | 22.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 1,246 | 0 | 0.00% |
| PBR260116P00025000 | 2024-02-16 3:57PM EDT | 25.00 | 9.67 | 9.40 | 14.00 | 0.00 | - | 11 | 107 | 66.22% |
| PBR260116P00027000 | 2024-02-28 2:49PM EDT | 27.00 | 12.00 | 10.50 | 15.50 | 0.00 | - | 1 | 3 | 62.28% |
| PBR260116P00030000 | 2024-04-19 10:58AM EDT | 30.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.