Petróleo Brasileiro S.A. - Petrobras (PBR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforFebruary 3, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBR230203C00006000 | 2023-01-26 12:47PM EST | 6.00 | 5.34 | 5.05 | 5.60 | 0.00 | - | 6 | 9 | 265.63% |
| PBR230203C00007000 | 2023-01-25 2:03PM EST | 7.00 | 4.79 | 4.05 | 4.70 | 0.00 | - | 3 | 1 | 250.00% |
| PBR230203C00008000 | 2023-01-24 10:28AM EST | 8.00 | 3.70 | 3.10 | 3.60 | 0.00 | - | 4 | 11 | 176.56% |
| PBR230203C00009000 | 2023-01-26 3:52PM EST | 9.00 | 2.70 | 2.07 | 2.70 | 0.00 | - | 10 | 11 | 142.97% |
| PBR230203C00009500 | 2023-01-27 2:31PM EST | 9.50 | 1.77 | 1.58 | 2.12 | -0.41 | -18.81% | 21 | 111 | 102.34% |
| PBR230203C00010000 | 2023-01-24 9:54AM EST | 10.00 | 2.01 | 1.01 | 1.39 | 0.00 | - | 5 | 225 | 92.19% |
| PBR230203C00010500 | 2023-01-27 3:58PM EST | 10.50 | 0.83 | 0.80 | 1.04 | -0.13 | -13.54% | 27 | 1,382 | 73.44% |
| PBR230203C00011000 | 2023-01-27 3:47PM EST | 11.00 | 0.46 | 0.37 | 0.59 | -0.24 | -34.29% | 272 | 529 | 55.08% |
| PBR230203C00011500 | 2023-01-27 3:57PM EST | 11.50 | 0.22 | 0.18 | 0.23 | -0.20 | -47.62% | 2,369 | 796 | 51.17% |
| PBR230203C00012000 | 2023-01-27 3:52PM EST | 12.00 | 0.08 | 0.06 | 0.08 | -0.12 | -60.00% | 503 | 1,517 | 50.39% |
| PBR230203C00012500 | 2023-01-27 2:42PM EST | 12.50 | 0.03 | 0.02 | 0.07 | -0.04 | -57.14% | 650 | 1,239 | 61.72% |
| PBR230203C00013000 | 2023-01-27 1:50PM EST | 13.00 | 0.02 | 0.00 | 0.01 | -0.03 | -60.00% | 1 | 348 | 53.13% |
| PBR230203C00013500 | 2023-01-26 12:39PM EST | 13.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 21 | 79.69% |
| PBR230203C00014000 | 2023-01-26 2:16PM EST | 14.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 5 | 19 | 81.25% |
| PBR230203C00014500 | 2023-01-24 11:54AM EST | 14.50 | 0.02 | 0.00 | 0.02 | +0.02 | - | - | 5 | 93.75% |
PutsforFebruary 3, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBR230203P00005000 | 2023-01-18 9:30AM EST | 5.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 15 | 250.00% |
| PBR230203P00007000 | 2023-01-24 2:53PM EST | 7.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 39 | 156.25% |
| PBR230203P00007500 | 2023-01-06 9:30AM EST | 7.50 | 0.05 | 0.00 | 1.15 | 0.00 | - | 111 | 112 | 404.69% |
| PBR230203P00008000 | 2023-01-17 9:30AM EST | 8.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 27 | 170.31% |
| PBR230203P00008500 | 2023-01-27 10:02AM EST | 8.50 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 1 | 10 | 96.88% |
| PBR230203P00009000 | 2023-01-25 2:56PM EST | 9.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 549 | 81.25% |
| PBR230203P00009500 | 2023-01-27 1:17PM EST | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 587 | 62.50% |
| PBR230203P00010000 | 2023-01-27 11:03AM EST | 10.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 1 | 2,685 | 53.13% |
| PBR230203P00010500 | 2023-01-27 3:59PM EST | 10.50 | 0.05 | 0.05 | 0.08 | 0.00 | - | 90 | 1,046 | 56.25% |
| PBR230203P00011000 | 2023-01-27 3:59PM EST | 11.00 | 0.16 | 0.11 | 0.16 | +0.05 | +45.45% | 895 | 688 | 49.22% |
| PBR230203P00011500 | 2023-01-27 3:26PM EST | 11.50 | 0.39 | 0.30 | 0.44 | +0.18 | +85.71% | 4,182 | 598 | 55.47% |
| PBR230203P00012000 | 2023-01-27 3:45PM EST | 12.00 | 0.71 | 0.63 | 1.01 | +0.33 | +86.84% | 11 | 248 | 60.16% |
| PBR230203P00012500 | 2023-01-19 3:22PM EST | 12.50 | 1.20 | 0.88 | 1.40 | 0.00 | - | 10 | 15 | 101.17% |
| PBR230203P00014000 | 2023-01-12 11:28AM EST | 14.00 | 3.18 | 2.35 | 3.00 | 0.00 | - | 1 | 1 | 183.98% |
© 2023 Yahoo. All rights reserved.
