Petróleo Brasileiro S.A. - Petrobras (PBR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBR240524C00014000 | 2024-04-25 11:15AM EDT | 14.00 | 2.23 | 0.93 | 5.20 | 0.00 | - | 5 | 5 | 61.72% |
| PBR240524C00014500 | 2024-04-15 10:27AM EDT | 14.50 | 0.87 | 0.45 | 4.70 | 0.00 | - | 1 | 0 | 54.30% |
| PBR240524C00015000 | 2024-04-19 3:58PM EDT | 15.00 | 1.50 | 0.02 | 4.15 | 0.00 | - | 1 | 0 | 194.92% |
| PBR240524C00015500 | 2024-04-19 2:56PM EDT | 15.50 | 1.22 | 0.00 | 4.05 | 0.00 | - | 10 | 0 | 71.88% |
| PBR240524C00016000 | 2024-04-30 2:55PM EDT | 16.00 | 1.20 | 0.60 | 3.65 | 0.00 | - | 101 | 147 | 97.95% |
| PBR240524C00016500 | 2024-04-29 3:56PM EDT | 16.50 | 0.85 | 0.00 | 2.20 | 0.00 | - | 16 | 15 | 51.56% |
| PBR240524C00017000 | 2024-05-01 3:18PM EDT | 17.00 | 0.50 | 0.35 | 0.70 | -0.11 | -18.03% | 20 | 121 | 42.97% |
| PBR240524C00017500 | 2024-05-01 12:46PM EDT | 17.50 | 0.31 | 0.08 | 0.42 | +0.03 | +10.71% | 12 | 246 | 38.48% |
| PBR240524C00018000 | 2024-04-30 9:31AM EDT | 18.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 100 | 110 | 36.91% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBR240524P00013000 | 2024-04-23 11:01AM EDT | 13.00 | 0.05 | 0.00 | 2.14 | 0.00 | - | - | 1 | 174.12% |
| PBR240524P00014000 | 2024-04-29 3:12PM EDT | 14.00 | 0.20 | 0.00 | 0.39 | 0.00 | - | 1 | 3 | 70.51% |
| PBR240524P00014500 | 2024-04-30 3:04PM EDT | 14.50 | 0.14 | 0.00 | 2.20 | 0.00 | - | 36 | 42 | 134.18% |
| PBR240524P00015000 | 2024-05-01 3:22PM EDT | 15.00 | 0.07 | 0.00 | 2.45 | -1.13 | -94.17% | 10 | 160 | 128.91% |
| PBR240524P00015500 | 2024-04-29 3:51PM EDT | 15.50 | 0.11 | 0.10 | 2.61 | 0.00 | - | 7 | 185 | 123.24% |
| PBR240524P00016000 | 2024-04-30 2:45PM EDT | 16.00 | 0.23 | 0.00 | 0.28 | 0.00 | - | 2 | 256 | 39.06% |
| PBR240524P00016500 | 2024-05-01 1:50PM EDT | 16.50 | 0.50 | 0.00 | 2.51 | 0.00 | - | 120 | 29 | 87.70% |
| PBR240524P00017000 | 2024-04-29 3:53PM EDT | 17.00 | 0.70 | 0.00 | 2.55 | 0.00 | - | 1 | 20 | 73.34% |
| PBR240524P00017500 | 2024-04-30 2:42PM EDT | 17.50 | 0.85 | 0.00 | 3.20 | 0.00 | - | 12 | 9 | 75.59% |
| PBR240524P00020500 | 2024-04-12 9:30AM EDT | 20.50 | 5.35 | 1.37 | 5.65 | 0.00 | - | 1 | 3 | 194.14% |
© 2024 Yahoo. All rights reserved.