UK markets open in 4 hours 19 minutes
NIKKEI 225
38,082.89 -322.77 (-0.84%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.09 -0.84 (-1.03%) GOLD FUTURES
2,297.60 -5.30 (-0.23%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
47,855.06 -3,236.86 (-6.34%)
Petróleo Brasileiro S.A. - Petrobras (PBR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBR241018C00011000 | 2024-04-04 10:09AM EDT | 11.00 | 5.00 | 4.00 | 8.25 | 0.00 | - | 1 | 0 | 128.22% |
| PBR241018C00012000 | 2024-04-30 10:20AM EDT | 12.00 | 5.05 | 4.85 | 5.25 | -0.10 | -1.94% | 25 | 262 | 44.73% |
| PBR241018C00014000 | 2024-04-30 1:22PM EDT | 14.00 | 3.10 | 2.94 | 3.35 | 0.00 | - | 6 | 39 | 33.01% |
| PBR241018C00015000 | 2024-04-30 2:53PM EDT | 15.00 | 2.44 | 2.12 | 2.43 | +0.14 | +6.09% | 50 | 897 | 27.44% |
| PBR241018C00016000 | 2024-04-30 9:45AM EDT | 16.00 | 1.72 | 1.60 | 1.83 | +0.23 | +15.44% | 1 | 3,111 | 28.66% |
| PBR241018C00017000 | 2024-04-30 3:15PM EDT | 17.00 | 1.15 | 1.10 | 1.20 | +0.14 | +13.86% | 115 | 2,957 | 26.22% |
| PBR241018C00018000 | 2024-04-30 3:10PM EDT | 18.00 | 0.80 | 0.64 | 0.85 | +0.09 | +12.68% | 130 | 8,770 | 27.30% |
| PBR241018C00019000 | 2024-04-30 3:22PM EDT | 19.00 | 0.41 | 0.40 | 0.59 | -0.04 | -8.89% | 27 | 965 | 28.03% |
| PBR241018C00020000 | 2024-04-29 12:08PM EDT | 20.00 | 0.35 | 0.24 | 0.39 | +0.10 | +40.00% | 63 | 878 | 28.22% |
| PBR241018C00021000 | 2024-04-26 3:04PM EDT | 21.00 | 0.01 | 0.13 | 0.26 | 0.00 | - | 6 | 5 | 28.61% |
| PBR241018C00022000 | 2024-04-24 10:09AM EDT | 22.00 | 0.09 | 0.00 | 2.05 | 0.00 | - | 11 | 100 | 54.44% |
| PBR241018C00024000 | 2024-04-02 9:50AM EDT | 24.00 | 0.06 | 0.00 | 0.09 | 0.00 | - | - | 150 | 30.86% |
| PBR241018C00025000 | 2024-04-19 2:52PM EDT | 25.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 1 | 28 | 32.03% |
| PBR241018C00030000 | 2024-04-15 3:19PM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 6 | 25.00% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBR241018P00009000 | 2024-04-30 1:27PM EDT | 9.00 | 0.05 | 0.01 | 0.08 | +0.03 | +150.00% | 10 | 7 | 54.10% |
| PBR241018P00010000 | 2024-04-24 10:02AM EDT | 10.00 | 0.09 | 0.01 | 0.10 | 0.00 | - | 1 | 1,936 | 48.44% |
| PBR241018P00011000 | 2024-04-12 10:31AM EDT | 11.00 | 0.29 | 0.00 | 0.45 | 0.00 | - | 4 | 1,663 | 50.00% |
| PBR241018P00012000 | 2024-04-26 3:41PM EDT | 12.00 | 0.29 | 0.14 | 0.24 | 0.00 | - | 25 | 4,949 | 42.77% |
| PBR241018P00013000 | 2024-04-25 1:21PM EDT | 13.00 | 0.48 | 0.26 | 0.37 | 0.00 | - | 54 | 3,025 | 40.63% |
| PBR241018P00014000 | 2024-04-30 1:22PM EDT | 14.00 | 0.53 | 0.50 | 0.58 | -0.12 | -18.46% | 23 | 1,836 | 39.45% |
| PBR241018P00015000 | 2024-04-29 3:57PM EDT | 15.00 | 0.78 | 0.73 | 0.85 | -0.04 | -4.88% | 1 | 2,399 | 37.99% |
| PBR241018P00016000 | 2024-04-30 1:27PM EDT | 16.00 | 1.17 | 1.11 | 1.25 | -0.08 | -6.40% | 11 | 1,611 | 37.70% |
| PBR241018P00017000 | 2024-04-30 2:40PM EDT | 17.00 | 1.67 | 1.58 | 1.70 | -0.29 | -14.80% | 34 | 3,090 | 36.43% |
| PBR241018P00018000 | 2024-04-30 10:45AM EDT | 18.00 | 2.33 | 2.18 | 2.58 | -0.17 | -6.80% | 1 | 662 | 42.55% |
| PBR241018P00019000 | 2024-04-03 10:59AM EDT | 19.00 | 4.65 | 1.04 | 5.30 | 0.00 | - | 2 | 365 | 87.06% |
| PBR241018P00020000 | 2024-04-25 3:17PM EDT | 20.00 | 4.80 | 3.65 | 4.25 | 0.00 | - | 300 | 934 | 48.73% |
| PBR241018P00025000 | 2024-02-20 3:32PM EDT | 25.00 | 8.69 | 8.75 | 13.30 | 0.00 | - | - | 0 | 112.26% |
© 2024 Yahoo. All rights reserved.