Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
PBR240517C00020000 | 2024-04-26 2:02PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 18,505 | 16,698 | 31.25% |
PBR240621C00020000 | 2024-04-26 3:59PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 46 | 20,782 | 23.44% |
PBR240719C00020000 | 2024-04-22 1:05PM EDT | 2024-07-19 | 0.05 | 0.00 | 0.08 | 0.00 | - | 6 | 793 | 23.83% |
PBR241018C00020000 | 2024-04-26 2:24PM EDT | 2024-10-18 | 0.24 | 0.07 | 0.35 | +0.03 | +14.29% | 3 | 876 | 26.17% |
PBR241220C00020000 | 2024-04-26 11:14AM EDT | 2024-12-20 | 0.41 | 0.25 | 0.41 | +0.11 | +36.67% | 196 | 7,100 | 23.93% |
PBR250117C00020000 | 2024-04-26 3:42PM EDT | 2025-01-17 | 0.39 | 0.33 | 0.39 | +0.03 | +8.33% | 28 | 52,761 | 22.17% |
PBR250620C00020000 | 2024-04-26 2:36PM EDT | 2025-06-20 | 0.70 | 0.41 | 1.99 | +0.07 | +11.11% | 2 | 14,684 | 41.43% |
PBR260116C00020000 | 2024-04-26 1:50PM EDT | 2026-01-16 | 0.98 | 0.74 | 1.21 | 0.00 | - | 966 | 3,346 | 24.88% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
PBR240426P00020000 | 2024-04-11 10:27AM EDT | 2024-04-26 | 4.70 | 0.96 | 5.00 | 0.00 | - | - | 1 | 178.13% |
PBR240517P00020000 | 2024-04-26 2:02PM EDT | 2024-05-17 | 3.51 | 1.00 | 5.05 | -0.35 | -9.07% | 18,512 | 12,218 | 187.89% |
PBR240621P00020000 | 2024-04-26 9:30AM EDT | 2024-06-21 | 5.45 | 2.91 | 4.80 | +0.25 | +4.81% | 3 | 19,714 | 70.61% |
PBR240719P00020000 | 2024-02-01 11:05AM EDT | 2024-07-19 | 3.60 | 4.40 | 4.70 | 0.00 | - | 7 | 17 | 80.13% |
PBR241018P00020000 | 2024-04-25 3:17PM EDT | 2024-10-18 | 4.80 | 2.00 | 6.40 | 0.00 | - | 300 | 934 | 95.07% |
PBR241220P00020000 | 2024-03-04 4:36PM EDT | 2024-12-20 | 5.25 | 3.50 | 8.00 | 0.00 | - | 350 | 574 | 69.78% |
PBR250117P00020000 | 2024-04-24 11:18AM EDT | 2025-01-17 | 5.15 | 4.40 | 7.30 | 0.00 | - | 20 | 36,133 | 67.72% |
PBR260116P00020000 | 2024-04-23 3:50PM EDT | 2026-01-16 | 6.22 | 3.50 | 8.50 | 0.00 | - | 10 | 1,226 | 74.29% |