PetrĂłleo Brasileiro S.A. - Petrobras (PBR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
10.71+0.76 (+7.64%)
At close: 4:00PM EDT
10.73 +0.02 (+0.19%)
After hours: 07:58PM EDT
After hours: 07:58PM EDT
CallsforOctober 29, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBR211029C00006000 | 2021-09-20 3:24PM EDT | 6.00 | 3.34 | 2.46 | 4.15 | 0.00 | - | - | 1 | 0.00% |
| PBR211029C00008000 | 2021-10-22 11:23AM EDT | 8.00 | 1.61 | 0.76 | 3.10 | 0.00 | - | 5 | 8 | 343.75% |
| PBR211029C00008500 | 2021-10-22 12:31PM EDT | 8.50 | 1.05 | 0.68 | 2.91 | 0.00 | - | 3 | 15 | 394.14% |
| PBR211029C00009000 | 2021-10-25 12:42PM EDT | 9.00 | 1.45 | 0.79 | 2.09 | +0.50 | +52.63% | 23 | 109 | 247.66% |
| PBR211029C00009500 | 2021-10-25 3:49PM EDT | 9.50 | 1.24 | 1.17 | 1.28 | +0.61 | +96.83% | 82 | 461 | 68.75% |
| PBR211029C00010000 | 2021-10-25 3:59PM EDT | 10.00 | 0.81 | 0.78 | 0.85 | +0.44 | +118.92% | 1,214 | 5,007 | 81.25% |
| PBR211029C00010500 | 2021-10-25 3:57PM EDT | 10.50 | 0.45 | 0.42 | 0.48 | +0.26 | +136.84% | 4,852 | 13,896 | 75.78% |
| PBR211029C00011000 | 2021-10-25 3:59PM EDT | 11.00 | 0.24 | 0.23 | 0.23 | +0.15 | +166.67% | 84,179 | 71,926 | 78.52% |
| PBR211029C00011500 | 2021-10-25 3:59PM EDT | 11.50 | 0.11 | 0.11 | 0.12 | +0.04 | +57.14% | 14,786 | 1,536 | 83.98% |
| PBR211029C00012000 | 2021-10-25 3:33PM EDT | 12.00 | 0.06 | 0.02 | 0.07 | +0.02 | +50.00% | 935 | 2,776 | 83.59% |
| PBR211029C00012500 | 2021-10-25 9:31AM EDT | 12.50 | 0.05 | 0.01 | 0.05 | 0.00 | - | 150 | 219 | 95.31% |
| PBR211029C00013000 | 2021-10-25 12:11PM EDT | 13.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 31 | 165 | 114.06% |
| PBR211029C00013500 | 2021-10-12 3:27PM EDT | 13.50 | 0.03 | 0.00 | 2.14 | 0.00 | - | 20 | 21 | 438.67% |
| PBR211029C00014000 | 2021-10-21 2:48PM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 112.50% |
| PBR211029C00019000 | 2021-10-21 3:12PM EDT | 19.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | - | 1 | 360.94% |
PutsforOctober 29, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBR211029P00008000 | 2021-10-22 11:40AM EDT | 8.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 14 | 21 | 137.50% |
| PBR211029P00008500 | 2021-10-25 3:48PM EDT | 8.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 120 | 108 | 100.00% |
| PBR211029P00009000 | 2021-10-25 2:57PM EDT | 9.00 | 0.02 | 0.01 | 0.04 | -0.08 | -80.00% | 13 | 735 | 104.69% |
| PBR211029P00009500 | 2021-10-25 3:37PM EDT | 9.50 | 0.05 | 0.02 | 0.05 | -0.12 | -70.59% | 98 | 2,192 | 84.38% |
| PBR211029P00010000 | 2021-10-25 3:36PM EDT | 10.00 | 0.11 | 0.10 | 0.13 | -0.27 | -71.05% | 188 | 7,204 | 84.38% |
| PBR211029P00010500 | 2021-10-25 3:59PM EDT | 10.50 | 0.25 | 0.20 | 0.29 | -0.49 | -66.22% | 905 | 850 | 76.56% |
| PBR211029P00011000 | 2021-10-25 3:11PM EDT | 11.00 | 0.51 | 0.45 | 0.65 | -0.63 | -55.26% | 10,391 | 646 | 85.55% |
| PBR211029P00011500 | 2021-10-21 9:49AM EDT | 11.50 | 1.47 | 0.68 | 1.82 | 0.00 | - | 4 | 124 | 171.48% |
| PBR211029P00012000 | 2021-10-13 3:10PM EDT | 12.00 | 1.06 | 0.76 | 2.76 | 0.00 | - | - | 2 | 207.81% |
© 2021 Verizon Media. All rights reserved.
