Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PBR240405C00012000 | 2024-03-08 1:32PM EDT | 2024-04-05 | 3.20 | 1.95 | 4.90 | 0.00 | - | 25 | 1 | 149.22% |
PBR240412C00012000 | 2024-03-08 11:20AM EDT | 2024-04-12 | 2.95 | 1.15 | 4.85 | +0.05 | +1.72% | 2 | 12 | 275.00% |
PBR240419C00012000 | 2024-03-27 3:05PM EDT | 2024-04-19 | 3.05 | 1.85 | 4.95 | 0.00 | - | 1 | 6,407 | 86.52% |
PBR240517C00012000 | 2024-03-08 11:37AM EDT | 2024-05-17 | 2.99 | 1.18 | 4.95 | 0.00 | - | 150 | 150 | 156.35% |
PBR240621C00012000 | 2024-03-28 1:07PM EDT | 2024-06-21 | 3.20 | 2.60 | 3.50 | +0.27 | +9.22% | 15 | 7,741 | 50.59% |
PBR240719C00012000 | 2024-02-21 4:50PM EDT | 2024-07-19 | 5.75 | 0.53 | 4.80 | 0.00 | - | 1 | 204 | 98.29% |
PBR241018C00012000 | 2024-03-08 2:28PM EDT | 2024-10-18 | 3.35 | 1.00 | 5.55 | 0.00 | - | 10 | 10 | 94.19% |
PBR241220C00012000 | 2024-03-28 11:34AM EDT | 2024-12-20 | 3.50 | 2.70 | 4.00 | +0.55 | +18.64% | 1 | 18,118 | 43.46% |
PBR250117C00012000 | 2024-03-28 2:56PM EDT | 2025-01-17 | 3.45 | 3.20 | 3.50 | +0.40 | +13.11% | 96 | 16,014 | 27.15% |
PBR260116C00012000 | 2024-03-28 12:15PM EDT | 2026-01-16 | 3.45 | 1.51 | 5.75 | +0.35 | +11.29% | 1 | 12,919 | 55.52% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PBR240412P00012000 | 2024-03-28 2:38PM EDT | 2024-04-12 | 0.01 | 0.00 | 0.10 | -0.04 | -80.00% | 71 | 3 | 74.22% |
PBR240419P00012000 | 2024-03-28 2:38PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.03 | 0.00 | - | 42 | 55,865 | 55.47% |
PBR240426P00012000 | 2024-03-12 12:11PM EDT | 2024-04-26 | 0.20 | 0.00 | 0.74 | 0.00 | - | - | 1 | 94.92% |
PBR240517P00012000 | 2024-03-28 3:44PM EDT | 2024-05-17 | 0.06 | 0.05 | 0.07 | -0.03 | -33.33% | 20 | 2,916 | 43.75% |
PBR240621P00012000 | 2024-03-28 1:05PM EDT | 2024-06-21 | 0.17 | 0.10 | 0.28 | -0.06 | -26.09% | 425 | 34,816 | 50.00% |
PBR240719P00012000 | 2024-03-28 3:31PM EDT | 2024-07-19 | 0.23 | 0.23 | 0.26 | -0.04 | -14.81% | 22 | 13,767 | 42.29% |
PBR241018P00012000 | 2024-03-28 2:46PM EDT | 2024-10-18 | 0.55 | 0.54 | 0.56 | -0.10 | -15.38% | 821 | 4,971 | 42.38% |
PBR241220P00012000 | 2024-03-27 10:26AM EDT | 2024-12-20 | 0.85 | 0.10 | 1.17 | 0.00 | - | 600 | 17,826 | 53.42% |
PBR250117P00012000 | 2024-03-28 2:56PM EDT | 2025-01-17 | 0.65 | 0.36 | 1.03 | -0.30 | -31.58% | 93 | 11,886 | 47.41% |
PBR260116P00012000 | 2024-03-25 11:09AM EDT | 2026-01-16 | 1.86 | 1.72 | 2.17 | 0.00 | - | 1 | 3,383 | 49.78% |