Petróleo Brasileiro S.A. - Petrobras (PBR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:49AM EDT. Market open.
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBR240628C00012000 | 2024-06-18 9:30AM EDT | 12.00 | 1.65 | 0.25 | 4.35 | 0.00 | - | 1 | 1 | 506.25% |
| PBR240628C00013000 | 2024-06-17 3:12PM EDT | 13.00 | 0.50 | 0.00 | 2.11 | 0.00 | - | 8 | 5 | 213.28% |
| PBR240628C00013500 | 2024-06-21 3:32PM EDT | 13.50 | 0.59 | 0.20 | 2.13 | 0.00 | - | 4 | 165 | 105.47% |
| PBR240628C00014000 | 2024-06-21 3:55PM EDT | 14.00 | 0.26 | 0.13 | 0.97 | 0.00 | - | 283 | 843 | 56.64% |
| PBR240628C00014500 | 2024-06-24 9:32AM EDT | 14.50 | 0.09 | 0.08 | 0.09 | +0.04 | +80.00% | 51 | 1,382 | 25.00% |
| PBR240628C00015000 | 2024-06-21 12:59PM EDT | 15.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 19 | 538 | 29.69% |
| PBR240628C00015500 | 2024-06-21 2:15PM EDT | 15.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 933 | 25.00% |
| PBR240628C00016000 | 2024-06-18 9:59AM EDT | 16.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 192 | 379 | 25.00% |
| PBR240628C00016500 | 2024-06-14 3:10PM EDT | 16.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 5 | 84 | 160.94% |
| PBR240628C00017500 | 2024-06-20 12:58PM EDT | 17.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 3 | 81.25% |
| PBR240628C00022000 | 2024-06-10 11:28AM EDT | 22.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | - | 30 | 311.72% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBR240628P00012000 | 2024-06-17 9:55AM EDT | 12.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 10 | 12 | 194.53% |
| PBR240628P00012500 | 2024-06-18 1:32PM EDT | 12.50 | 0.02 | 0.00 | 2.13 | 0.00 | - | 2 | 40 | 294.14% |
| PBR240628P00013000 | 2024-06-21 12:42PM EDT | 13.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 333 | 51.56% |
| PBR240628P00013500 | 2024-06-21 2:16PM EDT | 13.50 | 0.05 | 0.03 | 0.04 | 0.00 | - | 1,506 | 799 | 42.19% |
| PBR240628P00014000 | 2024-06-24 9:31AM EDT | 14.00 | 0.11 | 0.09 | 0.10 | -0.03 | -21.43% | 3 | 1,640 | 33.59% |
| PBR240628P00014500 | 2024-06-21 12:55PM EDT | 14.50 | 0.48 | 0.29 | 0.34 | 0.00 | - | 30 | 2,188 | 34.77% |
| PBR240628P00015000 | 2024-06-18 1:12PM EDT | 15.00 | 1.31 | 0.40 | 2.89 | 0.00 | - | 16 | 805 | 185.94% |
| PBR240628P00015500 | 2024-06-21 3:39PM EDT | 15.50 | 1.51 | 0.00 | 3.40 | 0.00 | - | 2 | 9 | 142.97% |
| PBR240628P00016000 | 2024-06-12 3:45PM EDT | 16.00 | 2.16 | 1.41 | 2.15 | 0.00 | - | 1 | 0 | 82.81% |
| PBR240628P00016500 | 2024-05-24 1:57PM EDT | 16.50 | 1.72 | 0.34 | 4.50 | 0.00 | - | 10 | 0 | 132.42% |
| PBR240628P00017000 | 2024-05-15 12:49PM EDT | 17.00 | 2.15 | 1.00 | 5.30 | 0.00 | - | - | 0 | 194.92% |
| PBR240628P00017500 | 2024-06-03 9:30AM EDT | 17.50 | 2.60 | 2.70 | 3.90 | 0.00 | - | 4 | 0 | 132.03% |
| PBR240628P00018000 | 2024-05-20 9:56AM EDT | 18.00 | 3.21 | 2.25 | 6.40 | 0.00 | - | - | 0 | 260.55% |
© 2024 Yahoo. All rights reserved.