UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.03 +0.03 (+0.04%) GOLD FUTURES
2,311.30 +0.30 (+0.01%) DOW
38,167.69 +264.40 (+0.70%) Bitcoin GBP
47,304.02 +1,596.78 (+3.49%)
Petróleo Brasileiro S.A. - Petrobras (PBR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:50PM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBR260116C00003000 | 2024-04-25 3:28PM EDT | 3.00 | 14.10 | 12.00 | 14.50 | 0.00 | - | 10,800 | 5 | 86.91% |
| PBR260116C00005000 | 2024-04-26 11:07AM EDT | 5.00 | 11.93 | 10.00 | 15.00 | 0.00 | - | 1 | 6 | 62.01% |
| PBR260116C00008000 | 2024-04-30 10:07AM EDT | 8.00 | 9.03 | 0.00 | 12.00 | 0.00 | - | 8 | 10 | 108.11% |
| PBR260116C00010000 | 2024-04-30 10:16AM EDT | 10.00 | 7.09 | 5.80 | 10.00 | 0.00 | - | 12 | 97 | 84.77% |
| PBR260116C00012000 | 2024-05-02 1:01PM EDT | 12.00 | 5.30 | 3.00 | 7.30 | +0.30 | +6.00% | 9 | 566 | 55.57% |
| PBR260116C00015000 | 2024-05-02 1:09PM EDT | 15.00 | 2.75 | 2.00 | 3.60 | +0.12 | +4.56% | 6 | 9,296 | 27.00% |
| PBR260116C00017000 | 2024-05-02 2:40PM EDT | 17.00 | 2.00 | 1.30 | 2.27 | -0.01 | -0.50% | 194 | 5,054 | 23.68% |
| PBR260116C00020000 | 2024-05-02 3:19PM EDT | 20.00 | 1.11 | 1.00 | 1.35 | -0.04 | -3.48% | 57 | 3,824 | 25.49% |
| PBR260116C00022000 | 2024-05-01 2:38PM EDT | 22.00 | 0.80 | 0.60 | 0.89 | 0.00 | - | 4 | 5,792 | 25.44% |
| PBR260116C00025000 | 2024-04-25 2:10PM EDT | 25.00 | 0.45 | 0.14 | 0.65 | 0.00 | - | 5 | 1,502 | 28.39% |
| PBR260116C00027000 | 2024-04-22 12:48PM EDT | 27.00 | 0.27 | 0.01 | 1.00 | 0.00 | - | 5 | 736 | 37.04% |
| PBR260116C00030000 | 2024-04-30 2:24PM EDT | 30.00 | 0.29 | 0.06 | 0.35 | +0.04 | +16.00% | 93 | 1,113 | 30.62% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBR260116P00003000 | 2024-02-27 11:19AM EDT | 3.00 | 0.07 | 0.02 | 0.50 | 0.00 | - | 112 | 113 | 93.16% |
| PBR260116P00005000 | 2024-04-11 9:30AM EDT | 5.00 | 0.15 | 0.08 | 0.53 | 0.00 | - | 100 | 211 | 69.14% |
| PBR260116P00008000 | 2024-05-02 10:37AM EDT | 8.00 | 0.33 | 0.16 | 0.95 | -0.23 | -41.07% | 15 | 2,617 | 53.96% |
| PBR260116P00010000 | 2024-05-02 1:53PM EDT | 10.00 | 0.60 | 0.00 | 0.79 | -0.10 | -14.29% | 53 | 7,439 | 46.73% |
| PBR260116P00012000 | 2024-05-02 1:53PM EDT | 12.00 | 1.06 | 0.01 | 2.33 | -0.20 | -15.87% | 30 | 2,913 | 60.99% |
| PBR260116P00015000 | 2024-05-02 3:00PM EDT | 15.00 | 2.50 | 2.25 | 2.75 | -0.01 | -0.40% | 1 | 8,453 | 45.73% |
| PBR260116P00017000 | 2024-04-18 12:22PM EDT | 17.00 | 4.47 | 2.50 | 4.40 | 0.00 | - | 12 | 798 | 51.83% |
| PBR260116P00020000 | 2024-04-23 3:50PM EDT | 20.00 | 6.22 | 5.40 | 8.00 | 0.00 | - | 10 | 1,226 | 55.13% |
| PBR260116P00022000 | 2024-04-26 9:59AM EDT | 22.00 | 7.65 | 4.50 | 9.35 | 0.00 | - | 1,246 | 1,246 | 68.29% |
| PBR260116P00025000 | 2024-02-16 3:57PM EDT | 25.00 | 9.67 | 9.40 | 14.00 | 0.00 | - | 11 | 107 | 68.24% |
| PBR260116P00027000 | 2024-02-28 2:49PM EDT | 27.00 | 12.00 | 10.50 | 15.50 | 0.00 | - | 1 | 3 | 64.55% |
| PBR260116P00030000 | 2024-04-19 10:58AM EDT | 30.00 | 15.30 | 11.00 | 14.70 | 0.00 | - | 1 | 538 | 54.86% |
© 2024 Yahoo. All rights reserved.