PBR - Petróleo Brasileiro S.A. - Petrobras

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor23 February 2018
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PBR180223C000100002018-02-09 12:10PM EST10.002.082.742.810.00-65650.00%
PBR180223C000110002018-02-15 10:59AM EST11.001.681.721.810.00-110.00%
PBR180223C000115002018-02-15 12:58PM EST11.501.301.201.330.00-55,2940.00%
PBR180223C000120002018-02-20 2:53PM EST12.001.391.421.490.00-1241,30168.75%
PBR180223C000125002018-02-21 1:18PM EST12.500.950.930.98+0.18+23.38%316,22525.00%
PBR180223C000130002018-02-21 1:18PM EST13.000.480.480.51+0.12+33.33%207,01036.72%
PBR180223C000135002018-02-21 1:14PM EST13.500.150.150.170.00-1,16111,33336.72%
PBR180223C000140002018-02-21 12:55PM EST14.000.030.030.05-0.01-25.00%1,17617,84543.75%
PBR180223C000145002018-02-21 9:37AM EST14.500.020.000.02+0.01+100.00%12,37553.13%
PBR180223C000150002018-02-20 3:00PM EST15.000.030.000.010.00-2451,79556.25%
PBR180223C000155002018-01-26 11:47PM EST15.500.110.110.140.00-1,2030139.84%
PBR180223C000160002018-02-05 10:08AM EST16.000.030.010.750.00-35237.11%
PBR180223C000165002018-01-26 11:47PM EST16.500.050.040.070.00-300146.88%
Putsfor23 February 2018
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PBR180223P000100002018-01-24 9:31AM EST10.000.090.000.030.00-11165.63%
PBR180223P000105002018-01-30 12:42PM EST10.500.020.000.020.00-170154131.25%
PBR180223P000110002018-02-16 10:13AM EST11.000.020.000.02-0.04-66.67%10712112.50%
PBR180223P000115002018-02-14 11:36AM EST11.500.070.000.030.00-5346,66696.88%
PBR180223P000120002018-02-20 2:13PM EST12.000.020.000.020.00-161,96068.75%
PBR180223P000125002018-02-21 1:34PM EST12.500.010.000.01-0.01-50.00%5007,82248.44%
PBR180223P000130002018-02-21 1:18PM EST13.000.050.040.05-0.06-54.55%1998,09943.36%
PBR180223P000135002018-02-21 10:44AM EST13.500.250.200.22-0.05-16.67%12242.97%
PBR180223P000140002018-02-20 12:52PM EST14.000.650.530.610.00-24355.47%
PBR180223P000145002018-02-02 11:48PM EST14.500.881.271.320.00-1010131.25%
PBR180223P000150002018-02-07 9:32AM EST15.002.032.332.650.00-21315.63%
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes