Petróleo Brasileiro S.A. - Petrobras (PBR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:41AM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBR250117C00003000 | 2024-04-25 3:28PM EDT | 3.00 | 14.15 | 12.20 | 16.40 | 0.00 | - | 1,240 | 10 | 93.75% |
| PBR250117C00005000 | 2024-05-01 12:56PM EDT | 5.00 | 11.75 | 10.20 | 14.45 | 0.00 | - | 1 | 8 | 73.83% |
| PBR250117C00008000 | 2024-04-30 10:16AM EDT | 8.00 | 8.98 | 7.30 | 9.50 | 0.00 | - | 18 | 147 | 64.65% |
| PBR250117C00010000 | 2024-05-02 10:32AM EDT | 10.00 | 7.35 | 5.30 | 7.35 | +0.35 | +5.00% | 4 | 286 | 37.89% |
| PBR250117C00012000 | 2024-05-02 11:18AM EDT | 12.00 | 5.30 | 4.00 | 5.80 | +0.35 | +7.07% | 458 | 3,516 | 46.14% |
| PBR250117C00015000 | 2024-05-02 10:38AM EDT | 15.00 | 2.67 | 2.65 | 2.67 | +0.18 | +7.23% | 6 | 24,190 | 22.22% |
| PBR250117C00017000 | 2024-05-02 10:20AM EDT | 17.00 | 1.50 | 1.39 | 1.50 | +0.17 | +12.78% | 105 | 24,525 | 23.54% |
| PBR250117C00020000 | 2024-05-02 10:58AM EDT | 20.00 | 0.53 | 0.42 | 0.61 | +0.03 | +6.00% | 313 | 51,883 | 25.88% |
| PBR250117C00022000 | 2024-05-02 11:12AM EDT | 22.00 | 0.25 | 0.05 | 0.29 | +0.03 | +13.64% | 2 | 2,629 | 25.88% |
| PBR250117C00025000 | 2024-04-30 1:55PM EDT | 25.00 | 0.08 | 0.09 | 0.13 | 0.00 | - | 3 | 1,449 | 28.22% |
| PBR250117C00027000 | 2024-04-19 9:30AM EDT | 27.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 3,889 | 37.70% |
| PBR250117C00030000 | 2024-05-02 9:55AM EDT | 30.00 | 0.02 | 0.00 | 0.17 | -0.01 | -33.33% | 1 | 276 | 40.23% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBR250117P00003000 | 2024-02-26 10:47AM EDT | 3.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 12 | 225 | 82.81% |
| PBR250117P00005000 | 2024-03-07 10:59AM EDT | 5.00 | 0.07 | 0.01 | 0.08 | 0.00 | - | 20 | 3,654 | 72.66% |
| PBR250117P00008000 | 2024-05-01 3:16PM EDT | 8.00 | 0.05 | 0.00 | 0.18 | 0.00 | - | 1 | 20,039 | 52.93% |
| PBR250117P00010000 | 2024-05-01 3:57PM EDT | 10.00 | 0.18 | 0.10 | 0.38 | -0.02 | -10.00% | 34 | 34,654 | 56.15% |
| PBR250117P00012000 | 2024-05-02 10:10AM EDT | 12.00 | 0.41 | 0.39 | 1.00 | -0.04 | -8.89% | 181 | 16,926 | 51.47% |
| PBR250117P00015000 | 2024-05-02 10:10AM EDT | 15.00 | 1.13 | 1.13 | 1.32 | -0.07 | -5.83% | 46 | 49,286 | 42.16% |
| PBR250117P00017000 | 2024-05-01 2:42PM EDT | 17.00 | 2.10 | 1.80 | 2.60 | 0.00 | - | 390 | 17,451 | 47.66% |
| PBR250117P00020000 | 2024-05-01 1:08PM EDT | 20.00 | 4.40 | 3.80 | 4.50 | 0.00 | - | 2,500 | 35,965 | 47.14% |
| PBR250117P00022000 | 2024-04-25 3:19PM EDT | 22.00 | 7.05 | 3.80 | 8.00 | 0.00 | - | 300 | 158 | 82.13% |
| PBR250117P00025000 | 2024-03-08 10:37AM EDT | 25.00 | 11.20 | 8.85 | 13.10 | 0.00 | - | 1 | 58 | 92.87% |
| PBR250117P00027000 | 2024-04-23 12:06PM EDT | 27.00 | 11.75 | 8.45 | 12.65 | 0.00 | - | 1 | 1,192 | 53.61% |
© 2024 Yahoo. All rights reserved.