Australia markets close in 3 hours 53 minutes

Petróleo Brasileiro S.A. - Petrobras (PBR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
15.44+0.10 (+0.65%)
At close: 04:00PM EDT
15.54 +0.10 (+0.65%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PBR220812C000050002022-07-25 1:04PM EDT5.007.308.1012.750.00--02,132.03%
PBR220812C000100002022-08-05 3:53PM EDT10.004.413.057.800.00-12421,048.05%
PBR220812C000110002022-08-05 3:43PM EDT11.003.404.404.800.00-2174290.63%
PBR220812C000115002022-08-05 2:14PM EDT11.502.921.706.450.00-1147249.22%
PBR220812C000120002022-08-09 2:30PM EDT12.003.353.403.60+0.27+8.77%16173181.25%
PBR220812C000125002022-08-09 11:07AM EDT12.502.842.763.50+1.66+140.68%10243214.84%
PBR220812C000130002022-08-09 3:45PM EDT13.002.412.242.66+0.16+7.11%451793.75%
PBR220812C000135002022-08-09 11:12AM EDT13.502.041.862.09+0.34+20.00%1456496.88%
PBR220812C000140002022-08-09 3:51PM EDT14.001.421.241.60+0.07+5.19%585408119.92%
PBR220812C000145002022-08-09 3:58PM EDT14.500.950.951.06+0.15+18.75%2711,13164.84%
PBR220812C000150002022-08-09 3:52PM EDT15.000.520.480.55+0.06+13.04%6555,40250.00%
PBR220812C000155002022-08-09 3:53PM EDT15.500.210.200.21-0.03-12.50%1,7492,07142.58%
PBR220812C000160002022-08-09 3:57PM EDT16.000.070.060.08-0.03-30.00%1,5291,46648.05%
PBR220812C000165002022-08-09 3:14PM EDT16.500.060.000.12+0.04+200.00%4717964.84%
PBR220812C000170002022-08-09 3:01PM EDT17.000.010.000.01+0.01-2801550.00%
PBR220812C000175002022-08-09 10:09AM EDT17.500.02--+0.02---0.00%
PBR220812C000190002022-07-28 11:17AM EDT19.000.030.000.020.00-13106.25%
PBR220812C000220002022-07-26 10:19AM EDT22.000.030.000.020.00--3168.75%
PBR220812C000230002022-08-02 10:00AM EDT23.000.020.000.020.00-312187.50%
Putsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PBR220812P000050002022-07-25 9:36AM EDT5.000.020.000.010.00-1363475.00%
PBR220812P000060002022-07-08 3:28PM EDT6.000.030.002.130.00-211,222.66%
PBR220812P000070002022-07-27 10:07AM EDT7.000.020.000.020.00-114368.75%
PBR220812P000075002022-07-13 3:38PM EDT7.500.060.001.750.00-11905.47%
PBR220812P000080002022-08-05 2:52PM EDT8.000.010.000.010.00-1315287.50%
PBR220812P000090002022-08-05 11:17AM EDT9.000.010.000.000.00-1250.00%
PBR220812P000095002022-07-14 2:24PM EDT9.500.160.000.650.00--30471.09%
PBR220812P000100002022-08-08 12:54PM EDT10.000.010.000.160.00-14158301.56%
PBR220812P000105002022-08-08 9:37AM EDT10.500.010.000.020.00-1158190.63%
PBR220812P000110002022-08-09 3:19PM EDT11.000.010.000.020.00-52,732168.75%
PBR220812P000115002022-08-09 2:42PM EDT11.500.040.020.060.00-70663189.06%
PBR220812P000120002022-08-09 3:47PM EDT12.000.040.020.05-0.02-33.33%2001,850162.50%
PBR220812P000125002022-08-09 3:59PM EDT12.500.100.100.13-0.07-41.18%8791,360185.16%
PBR220812P000130002022-08-09 3:50PM EDT13.000.340.260.45-0.06-15.00%9625,482234.38%
PBR220812P000135002022-08-09 3:52PM EDT13.500.670.501.00+0.06+9.84%9021,055293.36%
PBR220812P000140002022-08-09 3:52PM EDT14.001.081.051.15-0.59-35.33%8681,406325.39%
PBR220812P000145002022-08-09 3:52PM EDT14.501.611.451.63-0.05-3.01%347302366.41%
PBR220812P000150002022-08-09 3:59PM EDT15.001.801.802.20-0.79-30.50%947272404.30%
PBR220812P000155002022-08-09 2:30PM EDT15.502.531.604.40-0.54-17.59%1247535.94%
PBR220812P000160002022-08-09 2:25PM EDT16.003.000.713.200.00-269292.97%
PBR220812P000170002022-07-18 11:10AM EDT17.005.451.755.900.00--0512.89%
PBR220812P000185002022-07-29 11:01AM EDT18.506.803.007.150.00-2525548.44%
PBR220812P000200002022-07-25 2:40PM EDT20.007.704.758.800.00--1652.34%
PBR220812P000210002022-07-27 9:31AM EDT21.008.555.8010.350.00--624746.68%
PBR220812P000225002022-07-26 11:35AM EDT22.5010.007.2511.950.00--966805.86%
PBR220812P000230002022-07-25 2:11PM EDT23.0010.957.6012.450.00--580808.98%
PBR220812P000240002022-08-05 1:42PM EDT24.0011.758.7513.500.00-11858.98%