Canada markets closed

Petróleo 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
In The Money
Show:ListStraddle
CallsforOctober 29, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PBR211029C000060002021-09-20 3:24PM EDT6.003.342.464.150.00--10.00%
PBR211029C000080002021-10-22 11:23AM EDT8.001.610.763.100.00-58343.75%
PBR211029C000085002021-10-22 12:31PM EDT8.501.050.682.910.00-315394.14%
PBR211029C000090002021-10-25 12:42PM EDT9.001.450.792.09+0.50+52.63%23109247.66%
PBR211029C000095002021-10-25 3:49PM EDT9.501.241.171.28+0.61+96.83%8246168.75%
PBR211029C000100002021-10-25 3:59PM EDT10.000.810.780.85+0.44+118.92%1,2145,00781.25%
PBR211029C000105002021-10-25 3:57PM EDT10.500.450.420.48+0.26+136.84%4,85213,89675.78%
PBR211029C000110002021-10-25 3:59PM EDT11.000.240.230.23+0.15+166.67%84,17971,92678.52%
PBR211029C000115002021-10-25 3:59PM EDT11.500.110.110.12+0.04+57.14%14,7861,53683.98%
PBR211029C000120002021-10-25 3:33PM EDT12.000.060.020.07+0.02+50.00%9352,77683.59%
PBR211029C000125002021-10-25 9:31AM EDT12.500.050.010.050.00-15021995.31%
PBR211029C000130002021-10-25 12:11PM EDT13.000.020.010.050.00-31165114.06%
PBR211029C000135002021-10-12 3:27PM EDT13.500.030.002.140.00-2021438.67%
PBR211029C000140002021-10-21 2:48PM EDT14.000.010.000.010.00--1112.50%
PBR211029C000190002021-10-21 3:12PM EDT19.000.010.000.300.00--1360.94%
PutsforOctober 29, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PBR211029P000080002021-10-22 11:40AM EDT8.000.030.000.020.00-1421137.50%
PBR211029P000085002021-10-25 3:48PM EDT8.500.010.000.01-0.02-66.67%120108100.00%
PBR211029P000090002021-10-25 2:57PM EDT9.000.020.010.04-0.08-80.00%13735104.69%
PBR211029P000095002021-10-25 3:37PM EDT9.500.050.020.05-0.12-70.59%982,19284.38%
PBR211029P000100002021-10-25 3:36PM EDT10.000.110.100.13-0.27-71.05%1887,20484.38%
PBR211029P000105002021-10-25 3:59PM EDT10.500.250.200.29-0.49-66.22%90585076.56%
PBR211029P000110002021-10-25 3:11PM EDT11.000.510.450.65-0.63-55.26%10,39164685.55%
PBR211029P000115002021-10-21 9:49AM EDT11.501.470.681.820.00-4124171.48%
PBR211029P000120002021-10-13 3:10PM EDT12.001.060.762.760.00--2207.81%