UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.55 -1.08 (-1.31%) GOLD FUTURES
2,297.30 -60.40 (-2.56%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,166.84 -2,226.23 (-4.42%)
Petróleo Brasileiro S.A. - Petrobras (PBR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBR240621C00003000 | 2023-09-11 10:45AM EDT | 3.00 | 11.95 | 10.15 | 13.75 | 0.00 | - | 2 | 3 | 0.00% |
| PBR240621C00008000 | 2024-03-18 11:21AM EDT | 8.00 | 6.45 | 5.60 | 9.85 | 0.00 | - | 2 | 3 | 214.84% |
| PBR240621C00010000 | 2024-04-15 10:25AM EDT | 10.00 | 5.70 | 4.80 | 9.05 | 0.00 | - | 2 | 2 | 247.27% |
| PBR240621C00011000 | 2024-04-26 12:56PM EDT | 11.00 | 6.15 | 3.80 | 8.05 | 0.00 | - | 2 | 15 | 218.26% |
| PBR240621C00012000 | 2024-04-30 10:08AM EDT | 12.00 | 4.98 | 3.25 | 5.25 | -0.17 | -3.30% | 179 | 1,431 | 80.47% |
| PBR240621C00013000 | 2024-04-25 3:28PM EDT | 13.00 | 4.10 | 1.84 | 6.10 | 0.00 | - | 1,330 | 10 | 170.21% |
| PBR240621C00014000 | 2024-04-29 12:36PM EDT | 14.00 | 3.30 | 0.88 | 3.50 | 0.00 | - | 50 | 302 | 68.07% |
| PBR240621C00015000 | 2024-04-30 2:16PM EDT | 15.00 | 2.20 | 1.85 | 2.30 | -0.12 | -5.17% | 327 | 1,443 | 42.38% |
| PBR240621C00016000 | 2024-04-30 1:25PM EDT | 16.00 | 1.34 | 1.20 | 1.45 | +0.02 | +1.52% | 28 | 5,782 | 35.16% |
| PBR240621C00017000 | 2024-04-30 2:37PM EDT | 17.00 | 0.71 | 0.64 | 0.72 | +0.11 | +18.33% | 1,561 | 46,943 | 28.47% |
| PBR240621C00018000 | 2024-04-30 3:48PM EDT | 18.00 | 0.30 | 0.25 | 0.34 | +0.09 | +42.86% | 2,827 | 4,212 | 28.03% |
| PBR240621C00019000 | 2024-04-30 10:28AM EDT | 19.00 | 0.10 | 0.10 | 0.16 | +0.03 | +42.86% | 60 | 846 | 29.10% |
| PBR240621C00020000 | 2024-04-30 2:12PM EDT | 20.00 | 0.05 | 0.04 | 0.06 | +0.01 | +25.00% | 102 | 20,803 | 28.91% |
| PBR240621C00022000 | 2024-04-23 10:00AM EDT | 22.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 1,295 | 35.94% |
| PBR240621C00025000 | 2024-03-20 2:41PM EDT | 25.00 | 0.03 | 0.00 | 0.53 | 0.00 | - | 1 | 10 | 77.34% |
| PBR240621C00030000 | 2024-01-23 12:39PM EDT | 30.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 12 | 1,242 | 69.92% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBR240621P00003000 | 2023-10-02 3:53PM EDT | 3.00 | 0.15 | 0.00 | 2.51 | 0.00 | - | - | 1 | 551.95% |
| PBR240621P00005000 | 2024-03-14 12:42PM EDT | 5.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 43 | 131.25% |
| PBR240621P00008000 | 2024-04-03 2:55PM EDT | 8.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1 | 469 | 231.84% |
| PBR240621P00010000 | 2024-04-29 12:05PM EDT | 10.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 9 | 4,606 | 62.50% |
| PBR240621P00011000 | 2024-04-12 10:17AM EDT | 11.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 15 | 1,043 | 53.13% |
| PBR240621P00012000 | 2024-04-30 12:33PM EDT | 12.00 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 1 | 33,015 | 52.73% |
| PBR240621P00013000 | 2024-04-30 10:05AM EDT | 13.00 | 0.08 | 0.00 | 0.08 | +0.01 | +14.29% | 2 | 5,175 | 47.07% |
| PBR240621P00014000 | 2024-04-30 3:58PM EDT | 14.00 | 0.12 | 0.10 | 0.14 | -0.04 | -25.00% | 12 | 7,467 | 42.19% |
| PBR240621P00015000 | 2024-04-30 3:09PM EDT | 15.00 | 0.24 | 0.23 | 0.24 | -0.07 | -22.58% | 1,905 | 50,201 | 37.21% |
| PBR240621P00016000 | 2024-04-30 3:12PM EDT | 16.00 | 0.50 | 0.45 | 0.50 | -0.08 | -13.79% | 493 | 11,951 | 36.08% |
| PBR240621P00017000 | 2024-04-30 2:15PM EDT | 17.00 | 0.85 | 0.86 | 1.05 | -0.23 | -21.30% | 112 | 17,719 | 40.14% |
| PBR240621P00018000 | 2024-04-22 3:13PM EDT | 18.00 | 2.55 | 0.70 | 3.00 | 0.00 | - | 1 | 2,467 | 92.68% |
| PBR240621P00019000 | 2024-02-23 11:26AM EDT | 19.00 | 3.00 | 3.20 | 6.00 | 0.00 | - | 1,000 | 1,000 | 129.10% |
| PBR240621P00020000 | 2024-04-30 10:05AM EDT | 20.00 | 4.30 | 2.85 | 3.65 | -0.30 | -6.52% | 353 | 19,721 | 61.82% |
| PBR240621P00022000 | 2024-02-05 10:35AM EDT | 22.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 30 | 41 | 0.00% |
| PBR240621P00024000 | 2024-03-08 3:44PM EDT | 24.00 | 9.60 | 7.65 | 11.90 | 0.00 | - | 128 | 126 | 184.33% |
| PBR240621P00025000 | 2024-02-20 11:51AM EDT | 25.00 | 10.20 | 8.60 | 13.10 | 0.00 | - | 2 | 1 | 194.82% |
© 2024 Yahoo. All rights reserved.