PetrĂłleo Brasileiro S.A. - Petrobras (PBR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
11.18+0.11 (+0.99%)
At close: 4:00PM EDT
CallsforJuly 30, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBR210730C00006000 | 2021-07-27 10:52AM EDT | 6.00 | 4.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PBR210730C00007000 | 2021-07-06 3:27PM EDT | 7.00 | 4.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PBR210730C00009000 | 2021-07-28 3:20PM EDT | 9.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| PBR210730C00009500 | 2021-07-27 10:52AM EDT | 9.50 | 1.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PBR210730C00010000 | 2021-07-29 11:57AM EDT | 10.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| PBR210730C00010500 | 2021-07-29 3:40PM EDT | 10.50 | 0.68 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| PBR210730C00011000 | 2021-07-29 3:56PM EDT | 11.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 552 | 0 | 0.00% |
| PBR210730C00011500 | 2021-07-29 3:47PM EDT | 11.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 662 | 0 | 25.00% |
| PBR210730C00012000 | 2021-07-29 1:04PM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 50.00% |
| PBR210730C00012500 | 2021-07-23 12:36PM EDT | 12.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PBR210730C00013000 | 2021-07-20 11:14AM EDT | 13.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| PBR210730C00013500 | 2021-07-20 11:15AM EDT | 13.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| PBR210730C00014000 | 2021-07-26 2:44PM EDT | 14.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PBR210730C00014500 | 2021-07-21 1:51PM EDT | 14.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| PBR210730C00015000 | 2021-06-30 3:34PM EDT | 15.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 50.00% |
| PBR210730C00015500 | 2021-07-07 2:34PM EDT | 15.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| PBR210730C00016000 | 2021-07-19 3:20PM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| PBR210730C00016500 | 2021-06-14 3:35PM EDT | 16.50 | 0.04 | 0.00 | 0.18 | 0.00 | - | - | 0 | 481.25% |
PutsforJuly 30, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBR210730P00006500 | 2021-07-06 1:13PM EDT | 6.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PBR210730P00009000 | 2021-07-21 11:07AM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| PBR210730P00009500 | 2021-07-27 9:40AM EDT | 9.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| PBR210730P00010000 | 2021-07-28 3:24PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| PBR210730P00010500 | 2021-07-29 3:37PM EDT | 10.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| PBR210730P00011000 | 2021-07-29 3:54PM EDT | 11.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 310 | 0 | 12.50% |
| PBR210730P00011500 | 2021-07-29 3:34PM EDT | 11.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| PBR210730P00012000 | 2021-07-29 10:07AM EDT | 12.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PBR210730P00013500 | 2021-06-28 10:09AM EDT | 13.50 | 2.13 | 0.69 | 4.00 | 0.00 | - | 2 | 0 | 212.50% |
| PBR210730P00014000 | 2021-06-28 10:09AM EDT | 14.00 | 2.57 | 3.10 | 3.20 | 0.00 | - | 2 | 0 | 487.50% |
| PBR210730P00014500 | 2021-06-25 11:37AM EDT | 14.50 | 2.45 | 3.90 | 4.00 | 0.00 | - | 2 | 0 | 690.63% |
| PBR210730P00015000 | 2021-06-25 11:37AM EDT | 15.00 | 2.90 | 4.35 | 4.65 | 0.00 | - | 2 | 0 | 759.38% |
© 2021 Verizon Media. All rights reserved.
