Petróleo Brasileiro S.A. - Petrobras (PBR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBR220819C00008000 | 2022-07-28 9:49AM EDT | 8.00 | 5.14 | 5.55 | 8.50 | 0.00 | - | - | 10 | 1,325.00% |
| PBR220819C00009000 | 2022-08-02 10:31AM EDT | 9.00 | 4.92 | 6.00 | 6.55 | 0.00 | - | 1 | 3 | 1,270.31% |
| PBR220819C00009500 | 2022-07-25 10:26AM EDT | 9.50 | 2.60 | 5.50 | 6.10 | 0.00 | - | - | 0 | 1,184.38% |
| PBR220819C00010000 | 2022-08-11 2:03PM EDT | 10.00 | 5.45 | 3.90 | 5.65 | +1.68 | +44.56% | 795 | 108 | 807.81% |
| PBR220819C00010500 | 2022-08-11 2:03PM EDT | 10.50 | 4.80 | 4.20 | 5.10 | +0.95 | +24.68% | 2,010 | 254 | 923.44% |
| PBR220819C00011000 | 2022-08-11 2:03PM EDT | 11.00 | 4.40 | 4.00 | 4.60 | -0.15 | -3.30% | 11,508 | 1,696 | 907.81% |
| PBR220819C00011500 | 2022-08-11 2:03PM EDT | 11.50 | 3.80 | 2.16 | 4.10 | -0.15 | -3.80% | 7,370 | 1,071 | 513.28% |
| PBR220819C00012000 | 2022-08-11 2:34PM EDT | 12.00 | 3.30 | 3.25 | 3.30 | -0.35 | -9.59% | 168,588 | 26,189 | 728.13% |
| PBR220819C00012500 | 2022-08-11 2:00PM EDT | 12.50 | 2.91 | 2.77 | 3.45 | +0.02 | +0.69% | 16,762 | 2,244 | 776.56% |
| PBR220819C00013000 | 2022-08-11 2:14PM EDT | 13.00 | 2.36 | 2.27 | 2.36 | -0.14 | -5.60% | 214,621 | 30,332 | 579.69% |
| PBR220819C00013500 | 2022-08-11 2:20PM EDT | 13.50 | 1.92 | 1.76 | 1.88 | +0.01 | +0.52% | 13,433 | 2,102 | 498.44% |
| PBR220819C00014000 | 2022-08-11 2:35PM EDT | 14.00 | 1.28 | 1.28 | 1.35 | -0.20 | -13.51% | 202,856 | 32,786 | 410.94% |
| PBR220819C00014500 | 2022-08-11 2:15PM EDT | 14.50 | 0.84 | 0.77 | 1.06 | -0.16 | -16.00% | 260 | 1,200 | 352.34% |
| PBR220819C00015000 | 2022-08-11 2:34PM EDT | 15.00 | 0.30 | 0.30 | 0.39 | -0.19 | -38.78% | 5,893 | 38,068 | 218.75% |
| PBR220819C00015500 | 2022-08-11 2:38PM EDT | 15.50 | 0.08 | 0.05 | 0.10 | -0.14 | -63.64% | 2,819 | 7,572 | 147.66% |
| PBR220819C00016000 | 2022-08-11 2:34PM EDT | 16.00 | 0.04 | 0.02 | 0.04 | -0.05 | -55.56% | 2,205 | 8,724 | 146.88% |
| PBR220819C00016500 | 2022-08-11 2:15PM EDT | 16.50 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 489 | 545 | 153.13% |
| PBR220819C00017000 | 2022-08-11 2:15PM EDT | 17.00 | 0.03 | 0.00 | 0.02 | +0.01 | +50.00% | 72 | 13,999 | 168.75% |
| PBR220819C00018000 | 2022-08-05 2:25PM EDT | 18.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 4 | 1,003 | 276.56% |
| PBR220819C00019000 | 2022-07-14 12:09PM EDT | 19.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | - | 472 | 342.19% |
| PBR220819C00020000 | 2022-07-29 10:17AM EDT | 20.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 403 | 287.50% |
| PBR220819C00021000 | 2022-07-28 3:41PM EDT | 21.00 | 0.02 | 0.00 | 0.30 | 0.00 | - | - | 20 | 512.50% |
| PBR220819C00025000 | 2022-07-28 3:21PM EDT | 25.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | - | 1,007 | 671.88% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBR220819P00002000 | 2022-07-08 11:41AM EDT | 2.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 2 | 1,550.00% |
| PBR220819P00005000 | 2022-08-04 2:48PM EDT | 5.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 646 | 825.00% |
| PBR220819P00006000 | 2022-07-26 3:44PM EDT | 6.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 4 | 700.00% |
| PBR220819P00007000 | 2022-07-26 9:46AM EDT | 7.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | - | 1,384 | 796.88% |
| PBR220819P00008000 | 2022-08-09 12:10PM EDT | 8.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 80 | 354 | 543.75% |
| PBR220819P00009000 | 2022-08-10 3:49PM EDT | 9.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 8 | 841 | 387.50% |
| PBR220819P00009500 | 2022-08-10 3:13PM EDT | 9.50 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | - | 1,771 | 368.75% |
| PBR220819P00010000 | 2022-08-11 2:22PM EDT | 10.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 11 | 10,297 | 375.00% |
| PBR220819P00010500 | 2022-08-11 11:04AM EDT | 10.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | 3 | 411 | 300.00% |
| PBR220819P00011000 | 2022-08-11 1:05PM EDT | 11.00 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 264 | 26,732 | 317.19% |
| PBR220819P00011500 | 2022-08-11 1:07PM EDT | 11.50 | 0.11 | 0.07 | 0.15 | +0.03 | +37.50% | 81 | 709 | 323.44% |
| PBR220819P00012000 | 2022-08-11 2:34PM EDT | 12.00 | 0.17 | 0.17 | 0.21 | -0.01 | -5.56% | 898 | 4,784 | 326.56% |
| PBR220819P00012500 | 2022-08-11 2:34PM EDT | 12.50 | 0.34 | 0.23 | 0.40 | +0.04 | +13.33% | 156 | 1,950 | 334.38% |
| PBR220819P00013000 | 2022-08-11 2:14PM EDT | 13.00 | 0.48 | 0.45 | 0.59 | -0.14 | -22.58% | 443 | 13,938 | 357.03% |
| PBR220819P00013500 | 2022-08-11 2:14PM EDT | 13.50 | 0.88 | 0.89 | 1.00 | -0.04 | -4.35% | 146 | 1,966 | 439.84% |
| PBR220819P00014000 | 2022-08-11 2:15PM EDT | 14.00 | 1.29 | 1.31 | 1.43 | +0.11 | +9.32% | 679 | 11,061 | 501.56% |
| PBR220819P00014500 | 2022-08-11 2:21PM EDT | 14.50 | 1.87 | 1.60 | 1.88 | +0.25 | +15.43% | 199 | 337 | 532.42% |
| PBR220819P00015000 | 2022-08-11 2:39PM EDT | 15.00 | 2.43 | 2.19 | 2.52 | +0.33 | +15.71% | 791 | 5,252 | 637.50% |
| PBR220819P00015500 | 2022-08-11 1:32PM EDT | 15.50 | 2.79 | 2.68 | 3.60 | +0.19 | +7.31% | 21 | 12 | 792.97% |
| PBR220819P00016000 | 2022-08-11 11:19AM EDT | 16.00 | 3.34 | 2.00 | 3.60 | +0.28 | +9.15% | 5 | 3,933 | 561.72% |
| PBR220819P00017000 | 2022-08-10 12:57PM EDT | 17.00 | 3.89 | 2.17 | 6.20 | -2.16 | -35.70% | 1 | 195 | 790.63% |
| PBR220819P00017500 | 2022-08-10 11:54AM EDT | 17.50 | 4.40 | 2.65 | 6.70 | -1.10 | -20.00% | 298 | 957 | 830.47% |
| PBR220819P00018000 | 2022-07-13 2:29PM EDT | 18.00 | 7.10 | 3.10 | 7.20 | 0.00 | - | - | 5 | 863.28% |
| PBR220819P00018500 | 2022-07-29 12:27PM EDT | 18.50 | 6.75 | 3.70 | 7.55 | 0.00 | - | - | 18 | 892.97% |
| PBR220819P00019000 | 2022-07-18 9:56AM EDT | 19.00 | 7.95 | 4.20 | 7.95 | 0.00 | - | - | 13 | 911.72% |
| PBR220819P00021000 | 2022-08-10 1:27PM EDT | 21.00 | 7.15 | 6.15 | 9.95 | -1.85 | -20.56% | 159 | 656 | 1,033.59% |
| PBR220819P00025000 | 2022-07-25 1:04PM EDT | 25.00 | 13.70 | 10.20 | 14.20 | 0.00 | - | - | 0 | 1,299.22% |
© 2022 Yahoo. All rights reserved.
