Petróleo Brasileiro S.A. - Petrobras (PBR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:14PM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBR241220C00003000 | 2023-12-08 10:30AM EDT | 3.00 | 11.52 | 11.00 | 16.00 | 0.00 | - | 1 | 0 | 329.30% |
| PBR241220C00005000 | 2024-04-26 12:20PM EDT | 5.00 | 12.10 | 10.20 | 14.45 | 0.00 | - | 4 | 20 | 94.53% |
| PBR241220C00008000 | 2024-04-26 12:21PM EDT | 8.00 | 9.10 | 7.30 | 9.35 | 0.00 | - | 34 | 120 | 63.48% |
| PBR241220C00010000 | 2024-04-30 10:14AM EDT | 10.00 | 7.01 | 5.30 | 9.45 | 0.00 | - | 13 | 126 | 124.85% |
| PBR241220C00012000 | 2024-05-01 3:00PM EDT | 12.00 | 5.50 | 4.90 | 5.50 | 0.00 | - | 31 | 1,397 | 40.77% |
| PBR241220C00015000 | 2024-05-01 9:33AM EDT | 15.00 | 2.63 | 2.25 | 3.05 | +0.22 | +9.13% | 1 | 1,884 | 34.18% |
| PBR241220C00017000 | 2024-05-02 10:07AM EDT | 17.00 | 1.49 | 1.30 | 1.42 | +0.27 | +22.13% | 89 | 15,134 | 24.37% |
| PBR241220C00020000 | 2024-05-02 11:44AM EDT | 20.00 | 0.41 | 0.31 | 0.50 | 0.00 | - | 158 | 6,814 | 25.54% |
| PBR241220C00022000 | 2024-04-29 10:33AM EDT | 22.00 | 0.31 | 0.05 | 0.64 | +0.08 | +34.78% | 1 | 2,425 | 36.91% |
| PBR241220C00025000 | 2024-04-29 1:00PM EDT | 25.00 | 0.07 | 0.02 | 0.08 | 0.00 | - | 40 | 2,869 | 27.34% |
| PBR241220C00030000 | 2024-05-01 10:50AM EDT | 30.00 | 0.02 | 0.02 | 0.35 | 0.00 | - | 36 | 2,717 | 50.68% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBR241220P00003000 | 2023-10-27 2:03PM EDT | 3.00 | 0.05 | 0.01 | 0.06 | 0.00 | - | 5,000 | 0 | 103.91% |
| PBR241220P00005000 | 2024-04-08 12:19PM EDT | 5.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 11 | 7,049 | 65.63% |
| PBR241220P00008000 | 2024-04-29 11:06AM EDT | 8.00 | 0.05 | 0.00 | 0.13 | -0.06 | -54.55% | 10 | 8,315 | 52.34% |
| PBR241220P00010000 | 2024-05-01 3:29PM EDT | 10.00 | 0.17 | 0.14 | 0.15 | 0.00 | - | 25 | 38,363 | 46.09% |
| PBR241220P00012000 | 2024-05-02 11:37AM EDT | 12.00 | 0.35 | 0.35 | 1.25 | +0.09 | +34.62% | 130 | 19,625 | 57.32% |
| PBR241220P00015000 | 2024-05-01 2:58PM EDT | 15.00 | 1.00 | 0.95 | 1.60 | 0.00 | - | 10 | 54,908 | 50.00% |
| PBR241220P00017000 | 2024-05-01 12:37PM EDT | 17.00 | 2.22 | 0.76 | 3.40 | 0.00 | - | 59 | 5,161 | 64.80% |
| PBR241220P00020000 | 2024-03-04 4:36PM EDT | 20.00 | 5.25 | 3.50 | 8.00 | 0.00 | - | 350 | 574 | 71.88% |
| PBR241220P00022000 | 2024-04-11 2:49PM EDT | 22.00 | 7.49 | 3.75 | 7.95 | 0.00 | - | 6 | 209 | 85.16% |
| PBR241220P00025000 | 2024-02-12 10:30AM EDT | 25.00 | 9.00 | 8.50 | 13.40 | 0.00 | - | 2 | 75 | 96.92% |
| PBR241220P00030000 | 2023-09-20 2:35PM EDT | 30.00 | 14.31 | 12.00 | 17.00 | 0.00 | - | 100 | 140 | 84.13% |
© 2024 Yahoo. All rights reserved.