Canada Markets closed

Petróleo Brasileiro S.A. - Petrobras (PBR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
15.42+0.35 (+2.32%)
At close: 04:00PM EDT
15.50 +0.08 (+0.52%)
After hours: 07:56PM EDT
In The Money
Show:ListStraddle
CallsforMay 27, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PBR220527C000100002022-05-17 10:17AM EDT10.005.150.000.000.00-100.00%
PBR220527C000115002022-05-06 11:08AM EDT11.502.520.000.000.00-100.00%
PBR220527C000120002022-05-20 2:44PM EDT12.003.200.000.000.00-1000.00%
PBR220527C000125002022-05-13 10:22AM EDT12.502.010.000.000.00-200.00%
PBR220527C000130002022-05-20 2:57PM EDT13.002.300.000.000.00-1300.00%
PBR220527C000135002022-05-20 1:58PM EDT13.501.750.000.000.00-500.00%
PBR220527C000140002022-05-20 2:43PM EDT14.001.300.000.000.00-2500.00%
PBR220527C000145002022-05-20 2:36PM EDT14.500.700.000.000.00-16800.00%
PBR220527C000150002022-05-20 3:59PM EDT15.000.460.000.000.00-79800.00%
PBR220527C000155002022-05-20 3:58PM EDT15.500.150.000.000.00-1,36901.56%
PBR220527C000160002022-05-20 3:48PM EDT16.000.050.000.000.00-569012.50%
PBR220527C000165002022-05-19 12:15PM EDT16.500.020.000.000.00-8012.50%
PBR220527C000170002022-05-13 10:34AM EDT17.000.120.000.000.00-1025.00%
PBR220527C000175002022-05-19 12:27PM EDT17.500.030.000.000.00-45025.00%
PBR220527C000180002022-05-20 3:26PM EDT18.000.020.000.000.00-1025.00%
PBR220527C000185002022-05-19 2:28PM EDT18.500.020.000.000.00--050.00%
PBR220527C000190002022-05-19 12:27PM EDT19.000.020.000.000.00--050.00%
PBR220527C000200002022-05-19 1:09PM EDT20.000.020.000.000.00--050.00%
PutsforMay 27, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PBR220527P000050002022-05-19 12:04PM EDT5.000.010.000.000.00-15050.00%
PBR220527P000090002022-05-16 1:05PM EDT9.000.020.000.000.00--050.00%
PBR220527P000095002022-05-03 9:30AM EDT9.500.310.000.000.00--050.00%
PBR220527P000100002022-05-19 12:19PM EDT10.000.020.000.000.00-4050.00%
PBR220527P000105002022-05-13 10:32AM EDT10.500.030.000.000.00-4050.00%
PBR220527P000110002022-05-19 12:23PM EDT11.000.040.000.000.00-4050.00%
PBR220527P000115002022-05-20 3:05PM EDT11.500.010.000.000.00-11050.00%
PBR220527P000120002022-05-20 9:36AM EDT12.000.050.000.000.00-4050.00%
PBR220527P000125002022-05-20 3:47PM EDT12.500.050.000.000.00-18050.00%
PBR220527P000130002022-05-20 3:46PM EDT13.000.090.000.000.00-53050.00%
PBR220527P000135002022-05-20 3:57PM EDT13.500.160.000.000.00-26025.00%
PBR220527P000140002022-05-20 3:57PM EDT14.000.360.000.000.00-129025.00%
PBR220527P000145002022-05-20 1:46PM EDT14.500.850.000.000.00-157012.50%
PBR220527P000150002022-05-20 3:50PM EDT15.001.050.000.000.00-31506.25%
PBR220527P000155002022-05-20 2:35PM EDT15.501.750.000.000.00-4000.00%
PBR220527P000160002022-05-20 3:52PM EDT16.002.000.000.000.00-9400.00%
PBR220527P000165002022-05-20 11:07AM EDT16.502.440.000.000.00-200.00%
PBR220527P000170002022-05-13 3:16PM EDT17.003.850.000.000.00-200.00%
PBR220527P000185002022-05-20 9:46AM EDT18.504.450.000.000.00-100.00%
PBR220527P000190002022-04-20 9:30AM EDT19.004.554.306.100.00--1388.67%
PBR220527P000230002022-04-18 12:09AM EDT23.009.708.1010.450.00---516.80%