Petróleo Brasileiro S.A. - Petrobras (PBR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:15.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBR240503C00015000 | 2024-04-26 12:24PM EDT | 2024-05-03 | 2.08 | 0.50 | 5.00 | -2.72 | -56.67% | 4 | 1 | 171.09% |
| PBR240510C00015000 | 2024-04-22 10:17AM EDT | 2024-05-10 | 1.65 | 0.10 | 5.00 | 0.00 | - | 4 | 4 | 101.76% |
| PBR240517C00015000 | 2024-04-26 12:15PM EDT | 2024-05-17 | 2.10 | 1.80 | 2.40 | +0.03 | +1.45% | 56 | 1,031 | 70.51% |
| PBR240524C00015000 | 2024-04-19 3:58PM EDT | 2024-05-24 | 1.50 | 0.10 | 5.00 | 0.00 | - | 1 | 0 | 71.97% |
| PBR240621C00015000 | 2024-04-26 2:47PM EDT | 2024-06-21 | 2.07 | 1.70 | 2.15 | +0.03 | +1.47% | 280 | 1,479 | 27.54% |
| PBR240719C00015000 | 2024-04-26 3:46PM EDT | 2024-07-19 | 2.06 | 0.25 | 2.15 | -0.07 | -3.29% | 820 | 1,494 | 22.46% |
| PBR241018C00015000 | 2024-04-26 3:57PM EDT | 2024-10-18 | 2.18 | 0.25 | 5.00 | +0.08 | +3.81% | 143 | 759 | 89.36% |
| PBR241220C00015000 | 2024-04-26 2:53PM EDT | 2024-12-20 | 2.18 | 2.08 | 2.15 | +0.07 | +3.32% | 432 | 1,886 | 13.38% |
| PBR250117C00015000 | 2024-04-26 3:42PM EDT | 2025-01-17 | 2.15 | 1.40 | 2.32 | +0.03 | +1.42% | 414 | 24,099 | 17.77% |
| PBR250620C00015000 | 2024-04-26 3:46PM EDT | 2025-06-20 | 2.25 | 0.00 | 2.56 | +0.25 | +12.50% | 10 | 3,936 | 18.75% |
| PBR260116C00015000 | 2024-04-26 1:38PM EDT | 2026-01-16 | 2.65 | 2.00 | 3.05 | +0.30 | +12.77% | 299 | 9,474 | 22.07% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBR240503P00015000 | 2024-04-26 2:21PM EDT | 2024-05-03 | 0.04 | 0.00 | 0.04 | +0.01 | +33.33% | 117 | 747 | 53.13% |
| PBR240510P00015000 | 2024-04-26 3:07PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.07 | -0.05 | -71.43% | 1 | 1,082 | 50.00% |
| PBR240517P00015000 | 2024-04-26 3:41PM EDT | 2024-05-17 | 0.12 | 0.12 | 0.13 | -0.06 | -33.33% | 93 | 15,931 | 48.83% |
| PBR240524P00015000 | 2024-04-26 3:55PM EDT | 2024-05-24 | 0.19 | 0.00 | 1.26 | -0.12 | -38.71% | 14 | 123 | 80.86% |
| PBR240531P00015000 | 2024-04-26 11:01AM EDT | 2024-05-31 | 0.26 | 0.12 | 0.67 | +0.01 | +4.00% | 11 | 113 | 57.62% |
| PBR240621P00015000 | 2024-04-26 3:54PM EDT | 2024-06-21 | 0.34 | 0.31 | 0.34 | -0.18 | -34.62% | 2,619 | 30,226 | 42.68% |
| PBR240719P00015000 | 2024-04-26 2:12PM EDT | 2024-07-19 | 0.49 | 0.44 | 0.70 | -0.18 | -26.87% | 10 | 11,602 | 49.37% |
| PBR241018P00015000 | 2024-04-26 3:07PM EDT | 2024-10-18 | 1.01 | 0.90 | 1.08 | -0.16 | -13.68% | 386 | 2,133 | 43.95% |
| PBR241220P00015000 | 2024-04-26 3:12PM EDT | 2024-12-20 | 1.40 | 1.40 | 1.61 | -0.10 | -6.67% | 25 | 54,901 | 48.88% |
| PBR250117P00015000 | 2024-04-26 3:42PM EDT | 2025-01-17 | 1.55 | 1.45 | 1.67 | -0.06 | -3.73% | 17 | 48,379 | 47.41% |
| PBR250620P00015000 | 2024-04-26 11:07AM EDT | 2025-06-20 | 2.21 | 2.00 | 5.00 | -0.79 | -26.33% | 10 | 459 | 66.36% |
| PBR260116P00015000 | 2024-04-25 11:52AM EDT | 2026-01-16 | 2.77 | 2.71 | 3.05 | -0.13 | -4.48% | 5 | 4,686 | 48.41% |
© 2024 Yahoo. All rights reserved.