Petróleo Brasileiro S.A. - Petrobras (PBR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBR240517C00003000 | 2024-04-25 3:28PM EDT | 3.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | 2,619 | 0 | 0.00% |
| PBR240517C00008000 | 2024-03-22 12:01PM EDT | 8.00 | 6.74 | 6.35 | 10.60 | 0.00 | - | 10 | 0 | 748.44% |
| PBR240517C00012000 | 2024-04-26 12:52PM EDT | 12.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 6 | 1 | 0.00% |
| PBR240517C00013000 | 2024-05-06 3:57PM EDT | 13.00 | 3.67 | 2.20 | 5.80 | 0.00 | - | 5 | 50 | 414.26% |
| PBR240517C00014000 | 2024-05-02 2:56PM EDT | 14.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 389 | 95 | 0.00% |
| PBR240517C00015000 | 2024-05-02 11:04AM EDT | 15.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 72 | 927 | 0.00% |
| PBR240517C00015500 | 2024-05-06 2:44PM EDT | 15.50 | 1.26 | 0.11 | 3.65 | 0.00 | - | - | 10 | 96.88% |
| PBR240517C00016000 | 2024-05-06 1:26PM EDT | 16.00 | 0.91 | 0.00 | 3.00 | 0.00 | - | 120 | 10 | 93.55% |
| PBR240517C00016500 | 2024-05-10 3:41PM EDT | 16.50 | 0.78 | 0.00 | 0.95 | -0.04 | -4.88% | 4 | 247 | 66.60% |
| PBR240517C00017000 | 2024-05-10 3:58PM EDT | 17.00 | 0.41 | 0.39 | 0.41 | -0.11 | -21.15% | 596 | 2,341 | 39.06% |
| PBR240517C00017500 | 2024-05-10 3:59PM EDT | 17.50 | 0.18 | 0.18 | 0.20 | -0.06 | -25.00% | 1,806 | 4,918 | 39.06% |
| PBR240517C00018000 | 2024-05-10 3:37PM EDT | 18.00 | 0.08 | 0.07 | 0.08 | -0.03 | -27.27% | 462 | 3,126 | 38.48% |
| PBR240517C00018500 | 2024-05-10 3:56PM EDT | 18.50 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 83 | 173 | 39.06% |
| PBR240517C00019000 | 2024-05-08 2:18PM EDT | 19.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 1 | 17 | 45.31% |
| PBR240517C00020000 | 2024-05-02 3:36PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10,264 | 42,916 | 25.00% |
| PBR240517C00023000 | 2024-04-24 10:46AM EDT | 23.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBR240517P00010000 | 2024-04-10 3:48PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 50.00% |
| PBR240517P00011000 | 2024-04-12 12:38PM EDT | 11.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 969 | 50.00% |
| PBR240517P00012000 | 2024-04-25 2:31PM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 7,613 | 50.00% |
| PBR240517P00012500 | 2024-04-22 3:43PM EDT | 12.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| PBR240517P00013000 | 2024-05-02 3:40PM EDT | 13.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 40 | 7,276 | 50.00% |
| PBR240517P00014000 | 2024-05-07 9:39AM EDT | 14.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 172 | 2 | 73.44% |
| PBR240517P00014500 | 2024-05-06 2:51PM EDT | 14.50 | 0.04 | 0.00 | 0.02 | 0.00 | - | 6 | 170 | 57.81% |
| PBR240517P00015000 | 2024-05-10 1:54PM EDT | 15.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 4 | 26 | 51.56% |
| PBR240517P00015500 | 2024-05-10 3:24PM EDT | 15.50 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 94 | 137 | 46.09% |
| PBR240517P00016000 | 2024-05-10 3:55PM EDT | 16.00 | 0.05 | 0.06 | 0.07 | -0.01 | -16.67% | 44 | 591 | 43.36% |
| PBR240517P00016500 | 2024-05-10 3:59PM EDT | 16.50 | 0.15 | 0.14 | 0.15 | +0.02 | +15.38% | 281 | 1,512 | 39.84% |
| PBR240517P00017000 | 2024-05-10 3:59PM EDT | 17.00 | 0.31 | 0.30 | 0.31 | +0.04 | +14.81% | 459 | 1,138 | 37.11% |
| PBR240517P00017500 | 2024-05-10 3:21PM EDT | 17.50 | 0.58 | 0.51 | 0.62 | +0.08 | +16.00% | 24 | 131 | 39.06% |
| PBR240517P00018000 | 2024-04-30 3:59PM EDT | 18.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 5 | 2,774 | 0.00% |
| PBR240517P00019000 | 2024-05-02 10:41AM EDT | 19.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 501 | 1,077 | 0.00% |
| PBR240517P00020000 | 2024-05-02 3:54PM EDT | 20.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 15,028 | 43,018 | 0.00% |
| PBR240517P00026000 | 2024-05-01 3:48PM EDT | 26.00 | 8.62 | 0.00 | 0.00 | 0.00 | - | 11,960 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.