Petróleo Brasileiro S.A. - Petrobras (PBR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBR240816C00010000 | 2024-06-17 1:32PM EDT | 10.00 | 3.60 | 4.00 | 6.25 | 0.00 | - | 10 | 54 | 141.41% |
| PBR240816C00011000 | 2024-06-14 12:41PM EDT | 11.00 | 2.90 | 1.10 | 4.65 | 0.00 | - | 10 | 28 | 149.02% |
| PBR240816C00012000 | 2024-06-14 10:51AM EDT | 12.00 | 2.30 | 1.20 | 2.60 | +0.27 | +13.30% | 1 | 59 | 64.45% |
| PBR240816C00013000 | 2024-06-20 10:41AM EDT | 13.00 | 1.50 | 0.05 | 3.00 | 0.00 | - | 368 | 1,008 | 116.21% |
| PBR240816C00014000 | 2024-06-21 3:07PM EDT | 14.00 | 0.80 | 0.03 | 0.79 | +0.05 | +6.67% | 526 | 1,483 | 34.28% |
| PBR240816C00015000 | 2024-06-21 3:53PM EDT | 15.00 | 0.37 | 0.12 | 0.38 | +0.02 | +5.71% | 20,224 | 7,330 | 33.30% |
| PBR240816C00016000 | 2024-06-21 3:52PM EDT | 16.00 | 0.13 | 0.10 | 0.16 | -0.04 | -23.53% | 29 | 1,377 | 32.81% |
| PBR240816C00017000 | 2024-06-20 3:20PM EDT | 17.00 | 0.06 | 0.01 | 0.06 | 0.00 | - | 167 | 741 | 32.62% |
| PBR240816C00018000 | 2024-06-20 3:57PM EDT | 18.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 1 | 435 | 36.72% |
| PBR240816C00019000 | 2024-06-14 1:49PM EDT | 19.00 | 0.03 | 0.00 | 0.95 | 0.00 | - | - | 1 | 81.54% |
| PBR240816C00022000 | 2024-05-22 11:37AM EDT | 22.00 | 0.03 | 0.00 | 1.00 | 0.00 | - | - | 42 | 105.47% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBR240816P00010000 | 2024-06-20 9:43AM EDT | 10.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 5 | 53.52% |
| PBR240816P00011000 | 2024-06-20 11:43AM EDT | 11.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 6 | 9 | 40.82% |
| PBR240816P00012000 | 2024-06-20 11:49AM EDT | 12.00 | 0.12 | 0.00 | 0.11 | 0.00 | - | 6 | 5,209 | 35.74% |
| PBR240816P00013000 | 2024-06-21 12:16PM EDT | 13.00 | 0.27 | 0.02 | 0.28 | 0.00 | - | 3,519 | 28,594 | 33.11% |
| PBR240816P00014000 | 2024-06-21 3:23PM EDT | 14.00 | 0.59 | 0.15 | 0.74 | -0.06 | -9.23% | 219 | 8,449 | 36.13% |
| PBR240816P00015000 | 2024-06-21 2:37PM EDT | 15.00 | 1.17 | 0.05 | 2.91 | -0.09 | -7.14% | 119 | 2,969 | 108.59% |
| PBR240816P00016000 | 2024-06-18 10:06AM EDT | 16.00 | 4.25 | 0.12 | 2.70 | 0.00 | - | 15 | 513 | 67.38% |
| PBR240816P00017000 | 2024-06-21 12:55PM EDT | 17.00 | 3.07 | 0.82 | 5.00 | -0.33 | -9.71% | 17 | 40 | 141.11% |
| PBR240816P00018000 | 2024-06-12 10:40AM EDT | 18.00 | 3.95 | 1.81 | 5.90 | 0.00 | - | 65 | 0 | 148.14% |
| PBR240816P00019000 | 2024-05-28 10:52AM EDT | 19.00 | 4.10 | 2.81 | 6.90 | 0.00 | - | 1,011 | 0 | 158.59% |
© 2024 Yahoo. All rights reserved.