Petróleo Brasileiro S.A. - Petrobras (PBR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:59PM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBR240426C00013000 | 2024-04-10 9:30AM EDT | 13.00 | 2.92 | 1.86 | 6.00 | 0.00 | - | 1 | 1 | 1,160.94% |
| PBR240426C00013500 | 2024-04-24 1:32PM EDT | 13.50 | 3.10 | 1.36 | 5.50 | 0.00 | - | 2 | 3 | 1,079.69% |
| PBR240426C00014000 | 2024-04-25 3:28PM EDT | 14.00 | 2.80 | 0.86 | 5.00 | -1.00 | -26.32% | 20 | 20 | 1,000.78% |
| PBR240426C00014500 | 2024-04-26 11:37AM EDT | 14.50 | 2.50 | 2.26 | 4.40 | -0.09 | -3.47% | 42 | 50 | 521.88% |
| PBR240426C00015000 | 2024-04-26 12:37PM EDT | 15.00 | 2.10 | 0.50 | 4.00 | 0.00 | - | 2 | 16 | 231.25% |
| PBR240426C00015500 | 2024-04-26 12:07PM EDT | 15.50 | 1.53 | 1.25 | 3.50 | +0.02 | +1.32% | 35 | 39 | 419.53% |
| PBR240426C00016000 | 2024-04-26 10:56AM EDT | 16.00 | 0.83 | 0.01 | 2.00 | -0.27 | -24.55% | 6 | 14 | 397.66% |
| PBR240426C00016500 | 2024-04-26 12:27PM EDT | 16.50 | 0.39 | 0.57 | 0.64 | -0.23 | -37.10% | 14 | 13 | 56.25% |
| PBR240426C00017000 | 2024-04-26 12:38PM EDT | 17.00 | 0.13 | 0.12 | 0.13 | +0.05 | +62.50% | 2,759 | 3,502 | 14.84% |
| PBR240426C00017500 | 2024-04-26 10:50AM EDT | 17.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 9 | 409 | 29.69% |
| PBR240426C00018000 | 2024-04-25 3:48PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 13 | 50.00% |
| PBR240426C00018500 | 2024-04-22 9:30AM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 246 | 71.88% |
| PBR240426C00020500 | 2024-04-19 10:38AM EDT | 20.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 162.50% |
| PBR240426C00021500 | 2024-04-04 12:31PM EDT | 21.50 | 2.13 | 0.00 | 0.03 | 0.00 | - | 2 | 2 | 212.50% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBR240426P00011000 | 2024-03-18 11:38AM EDT | 11.00 | 0.07 | 0.00 | 1.25 | 0.00 | - | - | 1 | 917.19% |
| PBR240426P00011500 | 2024-04-19 12:57PM EDT | 11.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 21 | 381.25% |
| PBR240426P00012000 | 2024-03-12 12:11PM EDT | 12.00 | 0.20 | 0.00 | 2.13 | 0.00 | - | - | 1 | 989.06% |
| PBR240426P00012500 | 2024-03-19 1:37PM EDT | 12.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 384.38% |
| PBR240426P00013000 | 2024-04-12 1:45PM EDT | 13.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2 | 70 | 225.00% |
| PBR240426P00013500 | 2024-04-24 1:51PM EDT | 13.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 550 | 193.75% |
| PBR240426P00014000 | 2024-04-24 2:37PM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 1,249 | 162.50% |
| PBR240426P00014500 | 2024-04-26 10:35AM EDT | 14.50 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 1 | 1,470 | 137.50% |
| PBR240426P00015000 | 2024-04-26 11:01AM EDT | 15.00 | 0.03 | 0.01 | 0.01 | +0.02 | +200.00% | 3 | 2,683 | 128.13% |
| PBR240426P00015500 | 2024-04-26 10:21AM EDT | 15.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 7 | 7,997 | 87.50% |
| PBR240426P00016000 | 2024-04-26 12:23PM EDT | 16.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 32 | 4,950 | 71.88% |
| PBR240426P00016500 | 2024-04-26 12:18PM EDT | 16.50 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 150 | 7,070 | 45.31% |
| PBR240426P00017000 | 2024-04-26 12:38PM EDT | 17.00 | 0.04 | 0.02 | 0.03 | -0.19 | -82.61% | 48 | 1,032 | 20.70% |
| PBR240426P00018000 | 2024-04-25 2:15PM EDT | 18.00 | 1.73 | 0.00 | 3.15 | 0.00 | - | 1 | 12 | 293.75% |
| PBR240426P00018500 | 2024-03-07 10:30AM EDT | 18.50 | 2.33 | 1.60 | 5.55 | 0.00 | - | - | 10 | 766.41% |
| PBR240426P00019000 | 2024-03-07 10:30AM EDT | 19.00 | 2.81 | 2.10 | 6.25 | 0.00 | - | - | 1 | 841.02% |
| PBR240426P00019500 | 2024-03-07 10:30AM EDT | 19.50 | 3.45 | 2.49 | 6.75 | 0.00 | - | - | 10 | 869.53% |
| PBR240426P00020000 | 2024-04-11 10:27AM EDT | 20.00 | 4.70 | 1.00 | 5.00 | 0.00 | - | - | 1 | 237.50% |
© 2024 Yahoo. All rights reserved.