Petróleo Brasileiro S.A. - Petrobras (PBR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:16.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBR240419C00016000 | 2024-04-18 3:52PM EDT | 2024-04-19 | 0.03 | 0.02 | 0.04 | -0.06 | -66.67% | 5,699 | 25,943 | 53.13% |
| PBR240426C00016000 | 2024-04-18 3:40PM EDT | 2024-04-26 | 0.12 | 0.10 | 0.12 | -0.05 | -29.41% | 249 | 3,690 | 30.08% |
| PBR240503C00016000 | 2024-04-18 3:41PM EDT | 2024-05-03 | 0.18 | 0.13 | 0.20 | -0.06 | -25.00% | 32 | 59 | 29.30% |
| PBR240510C00016000 | 2024-04-17 2:51PM EDT | 2024-05-10 | 0.33 | 0.08 | 0.30 | 0.00 | - | 4 | 55 | 31.06% |
| PBR240517C00016000 | 2024-04-18 3:47PM EDT | 2024-05-17 | 0.24 | 0.24 | 0.27 | -0.08 | -25.00% | 1,000 | 22,887 | 25.29% |
| PBR240524C00016000 | 2024-04-12 1:20PM EDT | 2024-05-24 | 0.48 | 0.01 | 0.41 | 0.00 | - | 31 | 169 | 30.18% |
| PBR240531C00016000 | 2024-04-12 1:10PM EDT | 2024-05-31 | 0.50 | 0.02 | 0.99 | 0.00 | - | 30 | 31 | 55.08% |
| PBR240621C00016000 | 2024-04-18 3:25PM EDT | 2024-06-21 | 0.35 | 0.35 | 0.41 | -0.06 | -14.63% | 2,148 | 13,781 | 22.66% |
| PBR240719C00016000 | 2024-04-18 3:45PM EDT | 2024-07-19 | 0.49 | 0.45 | 0.53 | -0.04 | -7.55% | 281 | 19,026 | 22.80% |
| PBR241018C00016000 | 2024-04-18 3:22PM EDT | 2024-10-18 | 0.73 | 0.70 | 0.85 | -0.09 | -10.98% | 46 | 3,655 | 23.49% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBR240419P00016000 | 2024-04-18 3:36PM EDT | 2024-04-19 | 0.43 | 0.43 | 0.46 | +0.15 | +53.57% | 430 | 11,557 | 53.13% |
| PBR240426P00016000 | 2024-04-18 3:55PM EDT | 2024-04-26 | 0.93 | 0.80 | 1.05 | -0.07 | -7.00% | 65 | 2,773 | 74.61% |
| PBR240503P00016000 | 2024-04-16 10:17AM EDT | 2024-05-03 | 1.24 | 0.93 | 1.32 | 0.00 | - | 46 | 80 | 70.51% |
| PBR240510P00016000 | 2024-04-16 10:17AM EDT | 2024-05-10 | 1.24 | 0.00 | 3.10 | 0.00 | - | 40 | 43 | 86.13% |
| PBR240517P00016000 | 2024-04-18 12:37PM EDT | 2024-05-17 | 1.12 | 0.85 | 3.20 | -0.13 | -10.40% | 2 | 9,425 | 102.15% |
| PBR240524P00016000 | 2024-04-10 3:02PM EDT | 2024-05-24 | 1.26 | 0.00 | 3.20 | 0.00 | - | - | 17 | 69.92% |
| PBR240621P00016000 | 2024-04-18 3:06PM EDT | 2024-06-21 | 1.72 | 1.57 | 1.90 | -0.09 | -4.97% | 161 | 11,416 | 57.62% |
| PBR240719P00016000 | 2024-04-17 9:53AM EDT | 2024-07-19 | 1.80 | 1.68 | 1.98 | 0.00 | - | 20 | 2,819 | 51.07% |
| PBR241018P00016000 | 2024-04-09 3:50PM EDT | 2024-10-18 | 2.35 | 0.22 | 3.10 | 0.00 | - | 1 | 1,555 | 65.28% |
© 2024 Yahoo. All rights reserved.