UK markets open in 1 hour 42 minutes
NIKKEI 225
38,352.91 -52.75 (-0.14%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.15 -0.78 (-0.95%) GOLD FUTURES
2,295.70 -7.20 (-0.31%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,169.57 -2,633.80 (-5.18%)
Petróleo Brasileiro S.A. - Petrobras (PBR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBR240719C00008000 | 2024-03-18 11:57AM EDT | 8.00 | 7.04 | 5.60 | 9.85 | 0.00 | - | - | 1 | 174.90% |
| PBR240719C00010000 | 2024-04-25 3:28PM EDT | 10.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 1,440 | 0 | 0.00% |
| PBR240719C00011000 | 2024-04-03 11:00AM EDT | 11.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PBR240719C00012000 | 2024-04-26 12:19PM EDT | 12.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PBR240719C00013000 | 2024-04-25 3:28PM EDT | 13.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 6,810 | 0 | 0.00% |
| PBR240719C00014000 | 2024-04-29 12:23PM EDT | 14.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PBR240719C00015000 | 2024-04-30 3:46PM EDT | 15.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 0.00% |
| PBR240719C00016000 | 2024-04-30 2:49PM EDT | 16.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 0.00% |
| PBR240719C00017000 | 2024-04-30 1:45PM EDT | 17.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 0.20% |
| PBR240719C00018000 | 2024-04-30 3:10PM EDT | 18.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 3.13% |
| PBR240719C00019000 | 2024-04-30 3:31PM EDT | 19.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 312 | 0 | 6.25% |
| PBR240719C00020000 | 2024-04-30 2:37PM EDT | 20.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 603 | 0 | 12.50% |
| PBR240719C00021000 | 2024-04-24 10:59AM EDT | 21.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| PBR240719C00022000 | 2024-04-22 10:03AM EDT | 22.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PBR240719C00023000 | 2024-04-02 9:45AM EDT | 23.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PBR240719C00025000 | 2023-12-27 2:48PM EDT | 25.00 | 0.05 | 0.00 | 2.18 | 0.00 | - | 7 | 23 | 100.15% |
| PBR240719C00027000 | 2024-04-03 9:30AM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| PBR240719C00030000 | 2024-02-28 10:59AM EDT | 30.00 | 0.04 | 0.00 | 4.55 | 0.00 | - | 15 | 1,118 | 166.21% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBR240719P00005000 | 2024-04-03 9:30AM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| PBR240719P00008000 | 2024-02-01 12:27PM EDT | 8.00 | 0.04 | 0.00 | 2.14 | 0.00 | - | 50 | 142 | 189.06% |
| PBR240719P00009000 | 2024-04-12 2:38PM EDT | 9.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| PBR240719P00010000 | 2024-04-29 1:35PM EDT | 10.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| PBR240719P00011000 | 2024-04-30 12:57PM EDT | 11.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| PBR240719P00012000 | 2024-04-30 1:50PM EDT | 12.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| PBR240719P00013000 | 2024-04-30 1:50PM EDT | 13.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| PBR240719P00014000 | 2024-04-30 2:40PM EDT | 14.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| PBR240719P00015000 | 2024-04-30 1:22PM EDT | 15.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| PBR240719P00016000 | 2024-04-30 1:08PM EDT | 16.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 3.13% |
| PBR240719P00017000 | 2024-04-30 3:02PM EDT | 17.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 183 | 0 | 0.00% |
| PBR240719P00018000 | 2024-04-19 12:46PM EDT | 18.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PBR240719P00019000 | 2024-04-03 11:39AM EDT | 19.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PBR240719P00020000 | 2024-02-01 11:05AM EDT | 20.00 | 3.60 | 4.40 | 4.70 | 0.00 | - | 7 | 17 | 81.05% |
| PBR240719P00021000 | 2024-02-01 11:18AM EDT | 21.00 | 4.35 | 5.30 | 5.65 | 0.00 | - | 289 | 291 | 86.82% |
| PBR240719P00022000 | 2023-08-28 1:57PM EDT | 22.00 | 8.25 | 6.20 | 9.70 | 0.00 | - | - | 6 | 141.89% |
| PBR240719P00024000 | 2024-01-31 3:47PM EDT | 24.00 | 7.30 | 6.15 | 10.40 | 0.00 | - | 1 | 757 | 100.20% |
© 2024 Yahoo. All rights reserved.