Petróleo Brasileiro S.A. - Petrobras (PBR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:15.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBR240503C00015000 | 2024-04-26 12:24PM EDT | 2024-05-03 | 2.08 | 0.17 | 4.40 | 0.00 | - | 4 | 5 | 654.69% |
| PBR240510C00015000 | 2024-04-22 10:17AM EDT | 2024-05-10 | 1.65 | 0.23 | 4.40 | 0.00 | - | 4 | 3 | 308.59% |
| PBR240517C00015000 | 2024-05-02 11:04AM EDT | 2024-05-17 | 2.30 | 2.30 | 2.50 | +0.25 | +12.20% | 72 | 965 | 64.84% |
| PBR240524C00015000 | 2024-04-19 3:58PM EDT | 2024-05-24 | 1.50 | 0.31 | 4.50 | 0.00 | - | 1 | 0 | 199.71% |
| PBR240621C00015000 | 2024-05-02 1:29PM EDT | 2024-06-21 | 2.32 | 1.70 | 2.70 | +0.35 | +17.77% | 26 | 1,298 | 49.02% |
| PBR240719C00015000 | 2024-05-02 11:18AM EDT | 2024-07-19 | 2.39 | 1.90 | 2.50 | +0.13 | +5.75% | 13 | 1,087 | 29.20% |
| PBR241018C00015000 | 2024-05-02 3:34PM EDT | 2024-10-18 | 2.20 | 2.24 | 3.00 | +0.05 | +2.33% | 500 | 947 | 35.55% |
| PBR241220C00015000 | 2024-05-02 1:59PM EDT | 2024-12-20 | 2.33 | 2.30 | 3.05 | -0.08 | -3.32% | 78 | 1,884 | 31.49% |
| PBR250117C00015000 | 2024-05-02 3:24PM EDT | 2025-01-17 | 2.67 | 2.25 | 2.70 | +0.18 | +7.23% | 46 | 24,190 | 21.63% |
| PBR250620C00015000 | 2024-05-02 10:39AM EDT | 2025-06-20 | 2.90 | 0.50 | 5.35 | +0.29 | +11.11% | 20 | 3,924 | 60.35% |
| PBR260116C00015000 | 2024-05-02 1:09PM EDT | 2026-01-16 | 2.75 | 2.00 | 3.60 | +0.12 | +4.56% | 6 | 9,296 | 26.69% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBR240503P00015000 | 2024-05-01 3:05PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 752 | 87.50% |
| PBR240510P00015000 | 2024-05-02 10:48AM EDT | 2024-05-10 | 0.02 | 0.00 | 2.14 | -0.02 | -50.00% | 4 | 1,083 | 201.56% |
| PBR240517P00015000 | 2024-05-02 3:35PM EDT | 2024-05-17 | 0.05 | 0.05 | 0.13 | -0.03 | -37.50% | 1,284 | 15,765 | 54.69% |
| PBR240524P00015000 | 2024-05-01 3:22PM EDT | 2024-05-24 | 0.07 | 0.00 | 2.25 | 0.00 | - | 10 | 160 | 129.88% |
| PBR240531P00015000 | 2024-05-01 3:35PM EDT | 2024-05-31 | 0.13 | 0.12 | 0.67 | 0.00 | - | 1 | 133 | 66.50% |
| PBR240621P00015000 | 2024-05-02 12:51PM EDT | 2024-06-21 | 0.25 | 0.20 | 0.32 | +0.02 | +8.70% | 82 | 49,221 | 46.68% |
| PBR240719P00015000 | 2024-05-02 10:43AM EDT | 2024-07-19 | 0.32 | 0.29 | 0.35 | -0.08 | -20.00% | 10 | 11,435 | 38.97% |
| PBR241018P00015000 | 2024-05-02 2:46PM EDT | 2024-10-18 | 0.80 | 0.66 | 1.24 | -0.01 | -1.23% | 33 | 2,399 | 50.68% |
| PBR241220P00015000 | 2024-05-01 2:58PM EDT | 2024-12-20 | 1.00 | 0.95 | 1.37 | 0.00 | - | 10 | 54,908 | 46.09% |
| PBR250117P00015000 | 2024-05-02 3:06PM EDT | 2025-01-17 | 1.16 | 1.01 | 1.32 | -0.04 | -3.33% | 47 | 49,286 | 42.53% |
| PBR250620P00015000 | 2024-05-02 3:05PM EDT | 2025-06-20 | 1.90 | 1.60 | 1.90 | +0.02 | +1.06% | 9 | 797 | 42.94% |
| PBR260116P00015000 | 2024-05-02 3:00PM EDT | 2026-01-16 | 2.50 | 2.25 | 2.75 | -0.01 | -0.40% | 1 | 8,453 | 45.85% |
© 2024 Yahoo. All rights reserved.