Petróleo Brasileiro S.A. - Petrobras (PBR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 27, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBR220527C00010000 | 2022-05-17 10:17AM EDT | 10.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PBR220527C00011500 | 2022-05-06 11:08AM EDT | 11.50 | 2.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PBR220527C00012000 | 2022-05-20 2:44PM EDT | 12.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PBR220527C00012500 | 2022-05-13 10:22AM EDT | 12.50 | 2.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PBR220527C00013000 | 2022-05-20 2:57PM EDT | 13.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| PBR220527C00013500 | 2022-05-20 1:58PM EDT | 13.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PBR220527C00014000 | 2022-05-20 2:43PM EDT | 14.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| PBR220527C00014500 | 2022-05-20 2:36PM EDT | 14.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 0.00% |
| PBR220527C00015000 | 2022-05-20 3:59PM EDT | 15.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 798 | 0 | 0.00% |
| PBR220527C00015500 | 2022-05-20 3:58PM EDT | 15.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1,369 | 0 | 1.56% |
| PBR220527C00016000 | 2022-05-20 3:48PM EDT | 16.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 569 | 0 | 12.50% |
| PBR220527C00016500 | 2022-05-19 12:15PM EDT | 16.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| PBR220527C00017000 | 2022-05-13 10:34AM EDT | 17.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PBR220527C00017500 | 2022-05-19 12:27PM EDT | 17.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 25.00% |
| PBR220527C00018000 | 2022-05-20 3:26PM EDT | 18.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PBR220527C00018500 | 2022-05-19 2:28PM EDT | 18.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PBR220527C00019000 | 2022-05-19 12:27PM EDT | 19.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PBR220527C00020000 | 2022-05-19 1:09PM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
PutsforMay 27, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBR220527P00005000 | 2022-05-19 12:04PM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| PBR220527P00009000 | 2022-05-16 1:05PM EDT | 9.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PBR220527P00009500 | 2022-05-03 9:30AM EDT | 9.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PBR220527P00010000 | 2022-05-19 12:19PM EDT | 10.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| PBR220527P00010500 | 2022-05-13 10:32AM EDT | 10.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| PBR220527P00011000 | 2022-05-19 12:23PM EDT | 11.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| PBR220527P00011500 | 2022-05-20 3:05PM EDT | 11.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| PBR220527P00012000 | 2022-05-20 9:36AM EDT | 12.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| PBR220527P00012500 | 2022-05-20 3:47PM EDT | 12.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| PBR220527P00013000 | 2022-05-20 3:46PM EDT | 13.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 50.00% |
| PBR220527P00013500 | 2022-05-20 3:57PM EDT | 13.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| PBR220527P00014000 | 2022-05-20 3:57PM EDT | 14.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 25.00% |
| PBR220527P00014500 | 2022-05-20 1:46PM EDT | 14.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 12.50% |
| PBR220527P00015000 | 2022-05-20 3:50PM EDT | 15.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 315 | 0 | 6.25% |
| PBR220527P00015500 | 2022-05-20 2:35PM EDT | 15.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| PBR220527P00016000 | 2022-05-20 3:52PM EDT | 16.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 0.00% |
| PBR220527P00016500 | 2022-05-20 11:07AM EDT | 16.50 | 2.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PBR220527P00017000 | 2022-05-13 3:16PM EDT | 17.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PBR220527P00018500 | 2022-05-20 9:46AM EDT | 18.50 | 4.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PBR220527P00019000 | 2022-04-20 9:30AM EDT | 19.00 | 4.55 | 4.30 | 6.10 | 0.00 | - | - | 1 | 388.67% |
| PBR220527P00023000 | 2022-04-18 12:09AM EDT | 23.00 | 9.70 | 8.10 | 10.45 | 0.00 | - | - | - | 516.80% |
© 2022 Yahoo. All rights reserved.
