Petróleo Brasileiro S.A. - Petrobras (PBR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBR241220C00003000 | 2023-12-08 10:30AM EDT | 3.00 | 11.52 | 11.00 | 16.00 | 0.00 | - | 1 | 0 | 342.97% |
| PBR241220C00005000 | 2024-04-26 12:20PM EDT | 5.00 | 12.10 | 9.60 | 14.25 | +1.20 | +11.01% | 4 | 20 | 238.18% |
| PBR241220C00008000 | 2024-04-26 12:21PM EDT | 8.00 | 9.10 | 6.80 | 11.50 | -1.00 | -9.90% | 34 | 120 | 55.86% |
| PBR241220C00010000 | 2024-04-26 11:45AM EDT | 10.00 | 7.03 | 4.60 | 9.10 | -1.67 | -19.20% | 15 | 128 | 116.11% |
| PBR241220C00012000 | 2024-04-26 11:05AM EDT | 12.00 | 4.95 | 2.60 | 5.50 | -0.14 | -2.75% | 19 | 1,431 | 44.73% |
| PBR241220C00015000 | 2024-04-26 2:53PM EDT | 15.00 | 2.18 | 2.08 | 2.15 | +0.07 | +3.32% | 432 | 1,886 | 13.38% |
| PBR241220C00017000 | 2024-04-26 12:49PM EDT | 17.00 | 1.06 | 0.53 | 1.10 | +0.13 | +13.98% | 117 | 15,109 | 19.61% |
| PBR241220C00020000 | 2024-04-26 11:14AM EDT | 20.00 | 0.41 | 0.25 | 0.41 | +0.11 | +36.67% | 196 | 7,100 | 23.98% |
| PBR241220C00022000 | 2024-04-26 1:31PM EDT | 22.00 | 0.19 | 0.00 | 0.17 | +0.03 | +18.75% | 2 | 2,425 | 24.22% |
| PBR241220C00025000 | 2024-04-22 9:30AM EDT | 25.00 | 0.07 | 0.03 | 0.07 | 0.00 | - | 100 | 3,009 | 26.95% |
| PBR241220C00030000 | 2024-04-12 10:54AM EDT | 30.00 | 0.01 | 0.02 | 0.11 | 0.00 | - | 1 | 2,717 | 39.55% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBR241220P00003000 | 2023-10-27 2:03PM EDT | 3.00 | 0.05 | 0.01 | 0.06 | 0.00 | - | 5,000 | 0 | 102.34% |
| PBR241220P00005000 | 2024-04-08 12:19PM EDT | 5.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 11 | 7,049 | 75.78% |
| PBR241220P00008000 | 2024-04-17 2:24PM EDT | 8.00 | 0.13 | 0.05 | 0.14 | 0.00 | - | 23 | 8,315 | 55.27% |
| PBR241220P00010000 | 2024-04-24 12:21PM EDT | 10.00 | 0.22 | 0.05 | 0.55 | 0.00 | - | 1 | 38,330 | 54.00% |
| PBR241220P00012000 | 2024-04-26 2:01PM EDT | 12.00 | 0.46 | 0.45 | 1.03 | -0.08 | -14.81% | 41 | 20,247 | 54.25% |
| PBR241220P00015000 | 2024-04-26 3:12PM EDT | 15.00 | 1.40 | 1.40 | 1.61 | -0.10 | -6.67% | 25 | 54,901 | 48.88% |
| PBR241220P00017000 | 2024-04-26 9:35AM EDT | 17.00 | 2.50 | 1.23 | 4.05 | -0.50 | -16.67% | 1 | 4,584 | 75.46% |
| PBR241220P00020000 | 2024-03-04 4:36PM EDT | 20.00 | 5.25 | 3.50 | 8.00 | 0.00 | - | 350 | 574 | 69.92% |
| PBR241220P00022000 | 2024-04-11 2:49PM EDT | 22.00 | 7.49 | 4.65 | 9.00 | 0.00 | - | 6 | 209 | 62.31% |
| PBR241220P00025000 | 2024-02-12 10:30AM EDT | 25.00 | 9.00 | 8.50 | 13.40 | 0.00 | - | 2 | 75 | 94.60% |
| PBR241220P00030000 | 2023-09-20 2:35PM EDT | 30.00 | 14.31 | 12.00 | 17.00 | 0.00 | - | 100 | 140 | 81.32% |
© 2024 Yahoo. All rights reserved.