Australia markets closed

Petróleo Brasileiro S.A. - Petrobras (PBR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
15.21+0.28 (+1.88%)
At close: 04:00PM EDT
15.25 +0.04 (+0.26%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor5 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PBR240405C000050002024-03-08 4:48PM EDT5.0011.908.1011.700.00-111,015.23%
PBR240405C000120002024-03-08 1:32PM EDT12.003.201.964.900.00-251150.39%
PBR240405C000125002024-03-20 12:48PM EDT12.502.200.674.450.00-50359.18%
PBR240405C000130002024-03-08 4:24PM EDT13.002.080.143.000.00-1010201.17%
PBR240405C000140002024-03-28 1:44PM EDT14.001.250.951.89+0.27+27.55%5474.41%
PBR240405C000145002024-03-28 3:57PM EDT14.500.750.560.82+0.23+44.23%141,85841.02%
PBR240405C000150002024-03-28 3:53PM EDT15.000.340.290.39+0.13+61.90%6352,70530.47%
PBR240405C000155002024-03-28 3:59PM EDT15.500.110.090.12+0.06+120.00%9271,43226.17%
PBR240405C000160002024-03-28 3:28PM EDT16.000.020.020.03+0.01+100.00%13443626.95%
PBR240405C000165002024-03-25 11:16AM EDT16.500.010.000.050.00-431343.36%
PBR240405C000170002024-03-18 10:13AM EDT17.000.010.000.040.00-22751.56%
PBR240405C000175002024-03-20 3:11PM EDT17.500.010.000.000.00-2425.00%
PBR240405C000180002024-03-27 12:44PM EDT18.000.020.000.020.00-915254.69%
PBR240405C000185002024-03-07 4:46PM EDT18.500.190.000.020.00--1562.50%
Putsfor5 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PBR240405P000100002024-03-15 9:31AM EDT10.000.010.002.120.00--100410.16%
PBR240405P000125002024-03-22 3:26PM EDT12.500.020.000.010.00-510659.38%
PBR240405P000130002024-03-27 10:33AM EDT13.000.010.000.010.00-3144953.13%
PBR240405P000135002024-03-28 2:24PM EDT13.500.010.000.350.00-6214886.72%
PBR240405P000140002024-03-28 12:43PM EDT14.000.020.010.02-0.01-33.33%1011,52535.94%
PBR240405P000145002024-03-28 3:31PM EDT14.500.040.030.04-0.03-42.86%771,51828.52%
PBR240405P000150002024-03-28 3:54PM EDT15.000.120.120.15-0.13-52.00%5527,00126.95%
PBR240405P000155002024-03-28 3:54PM EDT15.500.370.230.40-0.18-32.73%4043625.00%
PBR240405P000160002024-03-28 1:58PM EDT16.000.830.701.53-0.57-40.71%12669.92%
PBR240405P000165002024-03-19 1:51PM EDT16.501.270.013.300.00-21691.99%
PBR240405P000170002024-03-19 11:42AM EDT17.002.250.082.540.00-2217155.66%
PBR240405P000175002024-03-08 2:29PM EDT17.502.420.483.750.00-21254.10%