Canada markets closed

Petróleo Brasileiro S.A. - Petrobras (PBR)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
11.29-0.37 (-3.17%)
At close: 04:00PM EST
11.32 +0.03 (+0.27%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
CallsforFebruary 3, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PBR230203C000060002023-01-26 12:47PM EST6.005.345.055.600.00-69265.63%
PBR230203C000070002023-01-25 2:03PM EST7.004.794.054.700.00-31250.00%
PBR230203C000080002023-01-24 10:28AM EST8.003.703.103.600.00-411176.56%
PBR230203C000090002023-01-26 3:52PM EST9.002.702.072.700.00-1011142.97%
PBR230203C000095002023-01-27 2:31PM EST9.501.771.582.12-0.41-18.81%21111102.34%
PBR230203C000100002023-01-24 9:54AM EST10.002.011.011.390.00-522592.19%
PBR230203C000105002023-01-27 3:58PM EST10.500.830.801.04-0.13-13.54%271,38273.44%
PBR230203C000110002023-01-27 3:47PM EST11.000.460.370.59-0.24-34.29%27252955.08%
PBR230203C000115002023-01-27 3:57PM EST11.500.220.180.23-0.20-47.62%2,36979651.17%
PBR230203C000120002023-01-27 3:52PM EST12.000.080.060.08-0.12-60.00%5031,51750.39%
PBR230203C000125002023-01-27 2:42PM EST12.500.030.020.07-0.04-57.14%6501,23961.72%
PBR230203C000130002023-01-27 1:50PM EST13.000.020.000.01-0.03-60.00%134853.13%
PBR230203C000135002023-01-26 12:39PM EST13.500.010.000.040.00-12179.69%
PBR230203C000140002023-01-26 2:16PM EST14.000.030.000.020.00-51981.25%
PBR230203C000145002023-01-24 11:54AM EST14.500.020.000.02+0.02--593.75%
PutsforFebruary 3, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PBR230203P000050002023-01-18 9:30AM EST5.000.020.000.010.00-215250.00%
PBR230203P000070002023-01-24 2:53PM EST7.000.020.000.010.00-1039156.25%
PBR230203P000075002023-01-06 9:30AM EST7.500.050.001.150.00-111112404.69%
PBR230203P000080002023-01-17 9:30AM EST8.000.100.000.100.00-1027170.31%
PBR230203P000085002023-01-27 10:02AM EST8.500.010.000.01-0.04-80.00%11096.88%
PBR230203P000090002023-01-25 2:56PM EST9.000.030.000.010.00-154981.25%
PBR230203P000095002023-01-27 1:17PM EST9.500.010.000.010.00-2258762.50%
PBR230203P000100002023-01-27 11:03AM EST10.000.020.000.02-0.01-33.33%12,68553.13%
PBR230203P000105002023-01-27 3:59PM EST10.500.050.050.080.00-901,04656.25%
PBR230203P000110002023-01-27 3:59PM EST11.000.160.110.16+0.05+45.45%89568849.22%
PBR230203P000115002023-01-27 3:26PM EST11.500.390.300.44+0.18+85.71%4,18259855.47%
PBR230203P000120002023-01-27 3:45PM EST12.000.710.631.01+0.33+86.84%1124860.16%
PBR230203P000125002023-01-19 3:22PM EST12.501.200.881.400.00-1015101.17%
PBR230203P000140002023-01-12 11:28AM EST14.003.182.353.000.00-11183.98%