Canada Markets open in 6 hrs 47 mins

Petróleo Brasileiro S.A. - Petrobras (PBR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
14.21+0.16 (+1.14%)
At close: 04:00PM EDT
14.20 -0.01 (-0.07%)
After hours: 07:56PM EDT
In The Money
Show:ListStraddle
CallsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PBR220819C000080002022-07-28 9:49AM EDT8.005.145.558.500.00--101,325.00%
PBR220819C000090002022-08-02 10:31AM EDT9.004.926.006.550.00-131,270.31%
PBR220819C000095002022-07-25 10:26AM EDT9.502.605.506.100.00--01,184.38%
PBR220819C000100002022-08-11 2:03PM EDT10.005.453.905.65+1.68+44.56%795108807.81%
PBR220819C000105002022-08-11 2:03PM EDT10.504.804.205.10+0.95+24.68%2,010254923.44%
PBR220819C000110002022-08-11 2:03PM EDT11.004.404.004.60-0.15-3.30%11,5081,696907.81%
PBR220819C000115002022-08-11 2:03PM EDT11.503.802.164.10-0.15-3.80%7,3701,071513.28%
PBR220819C000120002022-08-11 2:34PM EDT12.003.303.253.30-0.35-9.59%168,58826,189728.13%
PBR220819C000125002022-08-11 2:00PM EDT12.502.912.773.45+0.02+0.69%16,7622,244776.56%
PBR220819C000130002022-08-11 2:14PM EDT13.002.362.272.36-0.14-5.60%214,62130,332579.69%
PBR220819C000135002022-08-11 2:20PM EDT13.501.921.761.88+0.01+0.52%13,4332,102498.44%
PBR220819C000140002022-08-11 2:35PM EDT14.001.281.281.35-0.20-13.51%202,85632,786410.94%
PBR220819C000145002022-08-11 2:15PM EDT14.500.840.771.06-0.16-16.00%2601,200352.34%
PBR220819C000150002022-08-11 2:34PM EDT15.000.300.300.39-0.19-38.78%5,89338,068218.75%
PBR220819C000155002022-08-11 2:38PM EDT15.500.080.050.10-0.14-63.64%2,8197,572147.66%
PBR220819C000160002022-08-11 2:34PM EDT16.000.040.020.04-0.05-55.56%2,2058,724146.88%
PBR220819C000165002022-08-11 2:15PM EDT16.500.020.010.02-0.04-66.67%489545153.13%
PBR220819C000170002022-08-11 2:15PM EDT17.000.030.000.02+0.01+50.00%7213,999168.75%
PBR220819C000180002022-08-05 2:25PM EDT18.000.010.000.100.00-41,003276.56%
PBR220819C000190002022-07-14 12:09PM EDT19.000.010.000.130.00--472342.19%
PBR220819C000200002022-07-29 10:17AM EDT20.000.010.000.020.00--403287.50%
PBR220819C000210002022-07-28 3:41PM EDT21.000.020.000.300.00--20512.50%
PBR220819C000250002022-07-28 3:21PM EDT25.000.010.000.300.00--1,007671.88%
PutsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PBR220819P000020002022-07-08 11:41AM EDT2.000.020.000.020.00--21,550.00%
PBR220819P000050002022-08-04 2:48PM EDT5.000.010.000.020.00--646825.00%
PBR220819P000060002022-07-26 3:44PM EDT6.000.010.000.020.00--4700.00%
PBR220819P000070002022-07-26 9:46AM EDT7.000.020.000.150.00--1,384796.88%
PBR220819P000080002022-08-09 12:10PM EDT8.000.010.000.050.00-80354543.75%
PBR220819P000090002022-08-10 3:49PM EDT9.000.010.000.02-0.01-50.00%8841387.50%
PBR220819P000095002022-08-10 3:13PM EDT9.500.010.000.03-0.04-80.00%-1,771368.75%
PBR220819P000100002022-08-11 2:22PM EDT10.000.030.020.050.00-1110,297375.00%
PBR220819P000105002022-08-11 11:04AM EDT10.500.030.000.040.00-3411300.00%
PBR220819P000110002022-08-11 1:05PM EDT11.000.050.050.06-0.03-37.50%26426,732317.19%
PBR220819P000115002022-08-11 1:07PM EDT11.500.110.070.15+0.03+37.50%81709323.44%
PBR220819P000120002022-08-11 2:34PM EDT12.000.170.170.21-0.01-5.56%8984,784326.56%
PBR220819P000125002022-08-11 2:34PM EDT12.500.340.230.40+0.04+13.33%1561,950334.38%
PBR220819P000130002022-08-11 2:14PM EDT13.000.480.450.59-0.14-22.58%44313,938357.03%
PBR220819P000135002022-08-11 2:14PM EDT13.500.880.891.00-0.04-4.35%1461,966439.84%
PBR220819P000140002022-08-11 2:15PM EDT14.001.291.311.43+0.11+9.32%67911,061501.56%
PBR220819P000145002022-08-11 2:21PM EDT14.501.871.601.88+0.25+15.43%199337532.42%
PBR220819P000150002022-08-11 2:39PM EDT15.002.432.192.52+0.33+15.71%7915,252637.50%
PBR220819P000155002022-08-11 1:32PM EDT15.502.792.683.60+0.19+7.31%2112792.97%
PBR220819P000160002022-08-11 11:19AM EDT16.003.342.003.60+0.28+9.15%53,933561.72%
PBR220819P000170002022-08-10 12:57PM EDT17.003.892.176.20-2.16-35.70%1195790.63%
PBR220819P000175002022-08-10 11:54AM EDT17.504.402.656.70-1.10-20.00%298957830.47%
PBR220819P000180002022-07-13 2:29PM EDT18.007.103.107.200.00--5863.28%
PBR220819P000185002022-07-29 12:27PM EDT18.506.753.707.550.00--18892.97%
PBR220819P000190002022-07-18 9:56AM EDT19.007.954.207.950.00--13911.72%
PBR220819P000210002022-08-10 1:27PM EDT21.007.156.159.95-1.85-20.56%1596561,033.59%
PBR220819P000250002022-07-25 1:04PM EDT25.0013.7010.2014.200.00--01,299.22%