Petróleo Brasileiro S.A. - Petrobras (PBR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBR250117C00003000 | 2024-04-25 3:28PM EDT | 3.00 | 14.15 | 11.80 | 16.45 | 0.00 | - | 1,240 | 10 | 109.38% |
| PBR250117C00005000 | 2024-04-26 11:50AM EDT | 5.00 | 12.06 | 9.50 | 14.20 | -0.04 | -0.33% | 1 | 12 | 222.66% |
| PBR250117C00008000 | 2024-04-26 11:46AM EDT | 8.00 | 8.98 | 8.10 | 9.50 | -0.12 | -1.32% | 18 | 147 | 76.66% |
| PBR250117C00010000 | 2024-04-26 1:59PM EDT | 10.00 | 7.10 | 4.60 | 9.40 | -0.05 | -0.70% | 27 | 290 | 118.90% |
| PBR250117C00012000 | 2024-04-26 12:15PM EDT | 12.00 | 5.10 | 4.00 | 5.80 | +0.03 | +0.59% | 31 | 3,694 | 51.66% |
| PBR250117C00015000 | 2024-04-26 3:42PM EDT | 15.00 | 2.15 | 1.40 | 2.32 | +0.03 | +1.42% | 414 | 24,099 | 17.82% |
| PBR250117C00017000 | 2024-04-26 3:17PM EDT | 17.00 | 1.04 | 1.00 | 1.17 | +0.05 | +5.05% | 118 | 24,997 | 19.80% |
| PBR250117C00020000 | 2024-04-26 3:42PM EDT | 20.00 | 0.39 | 0.33 | 0.39 | +0.03 | +8.33% | 28 | 52,761 | 22.27% |
| PBR250117C00022000 | 2024-04-22 1:38PM EDT | 22.00 | 0.18 | 0.13 | 0.20 | 0.00 | - | 68 | 2,622 | 23.93% |
| PBR250117C00025000 | 2024-04-26 11:54AM EDT | 25.00 | 0.08 | 0.06 | 0.09 | 0.00 | - | 3 | 1,433 | 26.76% |
| PBR250117C00027000 | 2024-04-19 9:30AM EDT | 27.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 1 | 3,889 | 60.40% |
| PBR250117C00030000 | 2024-04-18 9:31AM EDT | 30.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 1 | 276 | 44.34% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBR250117P00003000 | 2024-02-26 10:47AM EDT | 3.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 12 | 225 | 81.25% |
| PBR250117P00005000 | 2024-03-07 10:59AM EDT | 5.00 | 0.07 | 0.01 | 0.08 | 0.00 | - | 20 | 3,654 | 71.88% |
| PBR250117P00008000 | 2024-04-26 10:17AM EDT | 8.00 | 0.10 | 0.05 | 0.14 | -0.04 | -28.57% | 7 | 20,046 | 52.34% |
| PBR250117P00010000 | 2024-04-26 12:50PM EDT | 10.00 | 0.15 | 0.05 | 0.26 | -0.16 | -51.61% | 10 | 34,663 | 49.22% |
| PBR250117P00012000 | 2024-04-26 1:30PM EDT | 12.00 | 0.46 | 0.46 | 0.62 | -0.18 | -28.12% | 50 | 16,936 | 47.85% |
| PBR250117P00015000 | 2024-04-26 3:42PM EDT | 15.00 | 1.55 | 1.45 | 1.67 | -0.06 | -3.73% | 17 | 48,379 | 47.51% |
| PBR250117P00017000 | 2024-04-26 2:15PM EDT | 17.00 | 2.55 | 1.81 | 2.85 | -0.34 | -11.76% | 7 | 17,441 | 50.05% |
| PBR250117P00020000 | 2024-04-24 11:18AM EDT | 20.00 | 5.15 | 4.40 | 7.30 | 0.00 | - | 20 | 36,133 | 67.97% |
| PBR250117P00022000 | 2024-04-25 3:19PM EDT | 22.00 | 7.05 | 4.30 | 9.00 | 0.00 | - | 300 | 158 | 55.91% |
| PBR250117P00025000 | 2024-03-08 10:37AM EDT | 25.00 | 11.20 | 8.85 | 13.10 | 0.00 | - | 1 | 58 | 90.09% |
| PBR250117P00027000 | 2024-04-23 12:06PM EDT | 27.00 | 11.75 | 9.10 | 13.90 | 0.00 | - | 1 | 1,192 | 69.48% |
© 2024 Yahoo. All rights reserved.