Petróleo Brasileiro S.A. - Petrobras (PBR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBR240517C00003000 | 2024-04-25 3:28PM EDT | 3.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | 2,619 | 0 | 0.00% |
| PBR240517C00008000 | 2024-03-22 12:01PM EDT | 8.00 | 6.74 | 6.35 | 10.60 | 0.00 | - | 10 | 0 | 494.92% |
| PBR240517C00012000 | 2024-04-26 12:52PM EDT | 12.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 6 | 1 | 0.00% |
| PBR240517C00013000 | 2024-04-25 3:28PM EDT | 13.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1,613 | 21 | 0.00% |
| PBR240517C00014000 | 2024-04-29 11:03AM EDT | 14.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 10 | 496 | 0.00% |
| PBR240517C00015000 | 2024-04-30 2:38PM EDT | 15.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 113 | 1,045 | 0.00% |
| PBR240517C00015500 | 2024-04-22 9:49AM EDT | 15.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PBR240517C00016000 | 2024-04-30 3:19PM EDT | 16.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 850 | 2,713 | 0.00% |
| PBR240517C00016500 | 2024-04-30 12:02PM EDT | 16.50 | 0.64 | 0.00 | 0.00 | 0.00 | - | 280 | 963 | 0.00% |
| PBR240517C00017000 | 2024-04-30 3:59PM EDT | 17.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 3,823 | 24,984 | 0.39% |
| PBR240517C00017500 | 2024-04-30 3:53PM EDT | 17.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 662 | 1,321 | 6.25% |
| PBR240517C00018000 | 2024-04-30 2:37PM EDT | 18.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 128 | 7,351 | 6.25% |
| PBR240517C00018500 | 2024-04-30 3:30PM EDT | 18.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 33 | 230 | 12.50% |
| PBR240517C00019000 | 2024-04-30 12:30PM EDT | 19.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 52 | 4,698 | 12.50% |
| PBR240517C00020000 | 2024-04-30 1:38PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17,984 | 35,699 | 25.00% |
| PBR240517C00023000 | 2024-04-24 10:46AM EDT | 23.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBR240517P00010000 | 2024-04-10 3:48PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 50.00% |
| PBR240517P00011000 | 2024-04-12 12:38PM EDT | 11.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 969 | 50.00% |
| PBR240517P00012000 | 2024-04-25 2:31PM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 7,613 | 50.00% |
| PBR240517P00012500 | 2024-04-22 3:43PM EDT | 12.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| PBR240517P00013000 | 2024-04-30 1:25PM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 122 | 7,309 | 25.00% |
| PBR240517P00014000 | 2024-04-30 3:33PM EDT | 14.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 99 | 10,235 | 25.00% |
| PBR240517P00014500 | 2024-04-26 9:31AM EDT | 14.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 10 | 1,229 | 25.00% |
| PBR240517P00015000 | 2024-04-30 3:15PM EDT | 15.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 160 | 15,794 | 12.50% |
| PBR240517P00015500 | 2024-04-29 1:04PM EDT | 15.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 12 | 346 | 12.50% |
| PBR240517P00016000 | 2024-04-30 3:30PM EDT | 16.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1,069 | 10,557 | 6.25% |
| PBR240517P00016500 | 2024-04-30 3:53PM EDT | 16.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1,504 | 2,270 | 3.13% |
| PBR240517P00017000 | 2024-04-30 3:54PM EDT | 17.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3,178 | 15,053 | 0.00% |
| PBR240517P00017500 | 2024-04-30 12:01PM EDT | 17.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 3,321 | 3,470 | 0.00% |
| PBR240517P00018000 | 2024-04-30 3:59PM EDT | 18.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 5 | 2,774 | 0.00% |
| PBR240517P00019000 | 2024-04-30 9:32AM EDT | 19.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 268 | 1,077 | 0.00% |
| PBR240517P00020000 | 2024-04-30 3:54PM EDT | 20.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 17,982 | 34,780 | 0.00% |
| PBR240517P00026000 | 2024-02-12 10:30AM EDT | 26.00 | 9.25 | 9.30 | 13.50 | 0.00 | - | - | 2 | 324.90% |
© 2024 Yahoo. All rights reserved.