Petróleo Brasileiro S.A. - Petrobras (PBR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:06PM EDT. Market open.
CallsforSeptember 30, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBR220930C00005000 | 2022-09-26 11:36AM EDT | 5.00 | 7.28 | 7.15 | 7.30 | 0.00 | - | 1 | 3 | 0.00% |
| PBR220930C00010000 | 2022-09-13 11:13AM EDT | 10.00 | 3.45 | 2.15 | 2.34 | 0.00 | - | 1 | 0 | 125.00% |
| PBR220930C00010500 | 2022-08-26 12:09PM EDT | 10.50 | 4.15 | 1.30 | 3.15 | 0.00 | - | 4 | 1 | 230.47% |
| PBR220930C00011500 | 2022-09-27 12:38PM EDT | 11.50 | 0.80 | 0.77 | 0.82 | +0.08 | +11.11% | 10 | 23 | 42.19% |
| PBR220930C00012000 | 2022-09-27 1:48PM EDT | 12.00 | 0.41 | 0.38 | 0.43 | +0.01 | +2.50% | 534 | 559 | 48.83% |
| PBR220930C00012500 | 2022-09-27 12:49PM EDT | 12.50 | 0.17 | 0.13 | 0.16 | 0.00 | - | 2,488 | 7,998 | 47.27% |
| PBR220930C00013000 | 2022-09-27 1:32PM EDT | 13.00 | 0.05 | 0.04 | 0.06 | -0.02 | -28.57% | 469 | 1,786 | 50.00% |
| PBR220930C00013500 | 2022-09-27 12:39PM EDT | 13.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 266 | 1,585 | 53.13% |
| PBR220930C00014000 | 2022-09-27 1:14PM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 18,182 | 59.38% |
| PBR220930C00014500 | 2022-09-27 12:37PM EDT | 14.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 1,701 | 78.13% |
| PBR220930C00015000 | 2022-09-27 10:52AM EDT | 15.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 2 | 5,126 | 50.00% |
| PBR220930C00015500 | 2022-09-26 1:30PM EDT | 15.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 719 | 93.75% |
| PBR220930C00016000 | 2022-09-26 9:30AM EDT | 16.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 1 | 965 | 176.56% |
| PBR220930C00016500 | 2022-09-26 9:30AM EDT | 16.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 318 | 128.13% |
| PBR220930C00017000 | 2022-09-19 10:43AM EDT | 17.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 686 | 154.69% |
| PBR220930C00017500 | 2022-09-09 12:33PM EDT | 17.50 | 0.04 | 0.00 | 1.42 | 0.00 | - | 1 | 41 | 407.81% |
| PBR220930C00018000 | 2022-09-01 11:38AM EDT | 18.00 | 0.09 | 0.00 | 0.46 | 0.00 | - | 5 | 5 | 291.41% |
| PBR220930C00018500 | 2022-09-16 12:03PM EDT | 18.50 | 0.01 | 0.00 | 0.73 | 0.00 | - | 1 | 1 | 350.00% |
| PBR220930C00019000 | 2022-08-24 10:11AM EDT | 19.00 | 0.09 | 0.00 | 0.03 | 0.00 | - | 28 | 28 | 187.50% |
| PBR220930C00020000 | 2022-09-23 10:30AM EDT | 20.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 6 | 221.88% |
| PBR220930C00026000 | 2022-08-17 1:55PM EDT | 26.00 | 0.02 | 0.00 | 0.45 | 0.00 | - | 7 | 7 | 463.28% |
PutsforSeptember 30, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBR220930P00005000 | 2022-09-15 3:26PM EDT | 5.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 51 | 105 | 387.50% |
| PBR220930P00007000 | 2022-08-31 10:04AM EDT | 7.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | - | 8 | 365.63% |
| PBR220930P00008000 | 2022-09-20 10:56AM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 60 | 175.00% |
| PBR220930P00010000 | 2022-09-01 1:35PM EDT | 10.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | - | 200 | 161.72% |
| PBR220930P00010500 | 2022-09-23 3:58PM EDT | 10.50 | 0.02 | 0.00 | 1.02 | 0.00 | - | 1 | 1 | 253.91% |
| PBR220930P00011000 | 2022-09-27 10:07AM EDT | 11.00 | 0.02 | 0.00 | 0.04 | -0.02 | -50.00% | 208 | 77 | 67.19% |
| PBR220930P00011500 | 2022-09-27 1:27PM EDT | 11.50 | 0.05 | 0.04 | 0.07 | -0.05 | -50.00% | 18 | 62 | 60.16% |
| PBR220930P00012000 | 2022-09-27 1:37PM EDT | 12.00 | 0.18 | 0.16 | 0.18 | -0.03 | -14.29% | 225 | 31,313 | 58.59% |
| PBR220930P00012500 | 2022-09-27 1:11PM EDT | 12.50 | 0.48 | 0.40 | 0.43 | +0.01 | +2.13% | 273 | 16,216 | 59.38% |
| PBR220930P00013000 | 2022-09-27 1:12PM EDT | 13.00 | 0.75 | 0.77 | 0.82 | -0.21 | -21.87% | 770 | 1,543 | 64.45% |
| PBR220930P00013500 | 2022-09-27 10:57AM EDT | 13.50 | 1.12 | 1.25 | 1.29 | -0.29 | -20.57% | 111 | 1,641 | 80.47% |
| PBR220930P00014000 | 2022-09-27 10:55AM EDT | 14.00 | 1.80 | 1.74 | 1.86 | -0.05 | -2.70% | 15 | 1,550 | 111.72% |
| PBR220930P00014500 | 2022-09-26 12:06PM EDT | 14.50 | 2.35 | 2.21 | 2.44 | 0.00 | - | 5 | 30 | 140.63% |
| PBR220930P00015000 | 2022-09-23 9:41AM EDT | 15.00 | 1.93 | 2.72 | 2.85 | 0.00 | - | 2 | 586 | 143.75% |
| PBR220930P00015500 | 2022-09-20 12:57PM EDT | 15.50 | 1.94 | 3.25 | 3.30 | 0.00 | - | 13 | 0 | 156.25% |
| PBR220930P00016000 | 2022-08-30 10:27AM EDT | 16.00 | 1.83 | 3.70 | 3.80 | 0.00 | - | - | 0 | 157.81% |
| PBR220930P00027000 | 2022-08-23 11:53AM EDT | 27.00 | 10.60 | 12.60 | 14.15 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
