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:17.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBR240426C00017000 | 2024-04-23 3:55PM EDT | 2024-04-26 | 0.17 | 0.14 | 0.17 | +0.02 | +13.33% | 944 | 2,941 | 26.56% |
| PBR240503C00017000 | 2024-04-23 3:50PM EDT | 2024-05-03 | 0.19 | 0.16 | 0.22 | 0.00 | - | 957 | 610 | 20.31% |
| PBR240510C00017000 | 2024-04-23 2:38PM EDT | 2024-05-10 | 0.25 | 0.24 | 0.25 | +0.03 | +13.64% | 314 | 252 | 17.97% |
| PBR240517C00017000 | 2024-04-23 3:57PM EDT | 2024-05-17 | 0.33 | 0.30 | 0.32 | +0.03 | +10.00% | 158 | 13,250 | 19.14% |
| PBR240524C00017000 | 2024-04-22 3:26PM EDT | 2024-05-24 | 0.29 | 0.01 | 0.58 | 0.00 | - | 24 | 87 | 29.88% |
| PBR240531C00017000 | 2024-04-23 12:12PM EDT | 2024-05-31 | 0.23 | 0.27 | 0.52 | -0.07 | -23.33% | 96 | 119 | 24.41% |
| PBR240621C00017000 | 2024-04-23 3:11PM EDT | 2024-06-21 | 0.42 | 0.40 | 0.43 | +0.02 | +5.00% | 351 | 52,988 | 16.41% |
| PBR240719C00017000 | 2024-04-23 3:22PM EDT | 2024-07-19 | 0.54 | 0.49 | 0.59 | +0.03 | +5.88% | 555 | 11,372 | 18.36% |
| PBR241018C00017000 | 2024-04-23 1:47PM EDT | 2024-10-18 | 0.81 | 0.77 | 0.88 | -0.04 | -4.71% | 267 | 2,207 | 18.99% |
| PBR241220C00017000 | 2024-04-23 3:35PM EDT | 2024-12-20 | 1.00 | 0.97 | 1.03 | +0.06 | +6.38% | 760 | 15,779 | 19.04% |
| PBR250117C00017000 | 2024-04-23 3:55PM EDT | 2025-01-17 | 1.07 | 1.01 | 1.10 | -0.02 | -1.83% | 3,449 | 22,483 | 19.24% |
| PBR250620C00017000 | 2024-04-23 1:35PM EDT | 2025-06-20 | 1.38 | 1.30 | 1.68 | +0.06 | +4.55% | 142 | 3,838 | 23.34% |
| PBR260116C00017000 | 2024-04-23 2:52PM EDT | 2026-01-16 | 1.65 | 1.64 | 1.90 | 0.00 | - | 325 | 4,957 | 21.56% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBR240426P00017000 | 2024-04-23 3:59PM EDT | 2024-04-26 | 0.51 | 0.51 | 0.62 | -0.11 | -17.74% | 49 | 1,000 | 76.95% |
| PBR240503P00017000 | 2024-04-23 3:37PM EDT | 2024-05-03 | 0.71 | 0.65 | 0.79 | -0.29 | -29.00% | 47 | 5 | 59.57% |
| PBR240517P00017000 | 2024-04-23 3:59PM EDT | 2024-05-17 | 1.05 | 1.05 | 1.09 | -0.08 | -7.08% | 27 | 6,080 | 59.28% |
| PBR240524P00017000 | 2024-04-23 1:14PM EDT | 2024-05-24 | 1.19 | 1.07 | 1.50 | -1.03 | -46.40% | 22 | 10 | 63.18% |
| PBR240531P00017000 | 2024-04-23 12:12PM EDT | 2024-05-31 | 1.16 | 1.13 | 1.62 | -1.25 | -51.87% | 94 | 2 | 61.33% |
| PBR240621P00017000 | 2024-04-23 3:23PM EDT | 2024-06-21 | 1.49 | 1.52 | 2.37 | -0.23 | -13.37% | 175 | 17,440 | 70.31% |
| PBR240719P00017000 | 2024-04-23 12:50PM EDT | 2024-07-19 | 1.78 | 1.62 | 1.93 | -0.19 | -9.64% | 1 | 4,379 | 52.93% |
| PBR241018P00017000 | 2024-04-22 10:35AM EDT | 2024-10-18 | 2.60 | 2.22 | 2.51 | 0.00 | - | 100 | 1,886 | 52.78% |
| PBR241220P00017000 | 2024-04-22 10:14AM EDT | 2024-12-20 | 3.00 | 2.54 | 2.96 | 0.00 | - | 31 | 4,584 | 53.74% |
| PBR250117P00017000 | 2024-04-23 1:58PM EDT | 2025-01-17 | 2.88 | 2.63 | 3.05 | +0.09 | +3.23% | 30 | 17,120 | 52.47% |
| PBR250620P00017000 | 2024-03-27 9:30AM EDT | 2025-06-20 | 4.50 | 3.25 | 3.80 | 0.00 | - | 1 | 345 | 52.49% |
| PBR260116P00017000 | 2024-04-18 12:22PM EDT | 2026-01-16 | 4.47 | 3.80 | 4.45 | 0.00 | - | 12 | 798 | 50.56% |
© 2024 Yahoo. All rights reserved.