UK markets close in 6 hours 53 minutes

Petróleo Brasileiro S.A. - Petrobras (PBR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
14.85+0.34 (+2.34%)
At close: 04:00PM EDT
14.99 +0.14 (+0.94%)
Pre-market: 04:05AM EDT
In the money
Show:ListStraddle
Callsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PBR220520C000020002022-05-05 12:03PM EDT2.0011.760.000.000.00--00.00%
PBR220520C000050002022-04-18 12:09AM EDT5.0010.808.3010.700.00---1,111.72%
PBR220520C000070002022-05-05 12:03PM EDT7.006.730.000.000.00--00.00%
PBR220520C000100002022-05-06 2:27PM EDT10.004.050.000.000.00-100.00%
PBR220520C000110002022-05-10 1:06PM EDT11.002.350.000.000.00-15000.00%
PBR220520C000115002022-05-04 2:47PM EDT11.501.700.000.000.00--00.00%
PBR220520C000120002022-05-16 9:57AM EDT12.002.850.000.000.00-500.00%
PBR220520C000125002022-05-13 11:25AM EDT12.502.300.000.000.00-600.00%
PBR220520C000130002022-05-16 3:48PM EDT13.001.900.000.000.00-7900.00%
PBR220520C000135002022-05-16 11:01AM EDT13.501.350.000.000.00-5100.00%
PBR220520C000140002022-05-16 3:48PM EDT14.000.910.000.000.00-82700.00%
PBR220520C000145002022-05-16 3:59PM EDT14.500.500.000.000.00-65400.00%
PBR220520C000150002022-05-16 3:53PM EDT15.000.250.000.000.00-2,95203.13%
PBR220520C000155002022-05-16 3:53PM EDT15.500.100.000.000.00-1,851012.50%
PBR220520C000160002022-05-16 3:44PM EDT16.000.040.000.000.00-2,789025.00%
PBR220520C000165002022-05-16 3:45PM EDT16.500.020.000.000.00-466025.00%
PBR220520C000170002022-05-16 2:12PM EDT17.000.010.000.000.00-7025.00%
PBR220520C000175002022-04-29 9:31AM EDT17.500.040.000.000.00-6050.00%
PBR220520C000180002022-05-12 10:24AM EDT18.000.010.000.000.00-2050.00%
PBR220520C000185002022-04-20 12:18PM EDT18.500.060.000.000.00--050.00%
PBR220520C000190002022-05-12 9:53AM EDT19.000.010.000.000.00-101050.00%
PBR220520C000200002022-04-21 11:49AM EDT20.000.010.000.000.00-50050.00%
PBR220520C000230002022-05-16 12:01AM EDT23.000.25-0.000.00--050.00%
Putsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PBR220520P000050002022-04-27 12:21PM EDT5.000.010.000.000.00-50050.00%
PBR220520P000070002022-04-18 12:09AM EDT7.000.05-0.020.00--10334.38%
PBR220520P000080002022-03-15 9:30AM EDT8.000.170.000.090.00-1436318.75%
PBR220520P000090002022-05-10 11:50AM EDT9.000.010.000.000.00-1050.00%
PBR220520P000100002022-05-16 1:44PM EDT10.000.010.000.000.00-4050.00%
PBR220520P000105002022-04-29 12:43PM EDT10.500.050.000.000.00-1050.00%
PBR220520P000110002022-05-09 1:24PM EDT11.000.060.000.000.00-40050.00%
PBR220520P000115002022-05-16 12:12PM EDT11.500.020.000.000.00-226050.00%
PBR220520P000120002022-05-16 3:39PM EDT12.000.010.000.000.00-612050.00%
PBR220520P000125002022-05-16 3:59PM EDT12.500.050.000.000.00-15050.00%
PBR220520P000130002022-05-16 3:57PM EDT13.000.040.000.000.00-1,377025.00%
PBR220520P000135002022-05-16 12:55PM EDT13.500.060.000.000.00-209025.00%
PBR220520P000140002022-05-16 3:36PM EDT14.000.070.000.000.00-588012.50%
PBR220520P000145002022-05-16 3:54PM EDT14.500.180.000.000.00-54606.25%
PBR220520P000150002022-05-16 3:30PM EDT15.000.400.000.000.00-62100.00%
PBR220520P000155002022-05-05 3:25PM EDT15.501.250.000.000.00-200.00%
PBR220520P000160002022-05-13 12:14PM EDT16.001.270.000.000.00-300.00%
PBR220520P000165002022-04-21 9:30AM EDT16.501.790.000.000.00--00.00%
PBR220520P000170002022-04-13 3:46PM EDT17.002.531.833.200.00-648170.31%
PBR220520P000180002022-04-14 9:47AM EDT18.004.552.754.250.00-12204.30%
PBR220520P000185002022-04-20 3:33PM EDT18.503.800.000.000.00--00.00%
PBR220520P000190002022-05-04 2:01PM EDT19.005.800.000.000.00-4300.00%
PBR220520P000200002022-03-14 10:31AM EDT20.008.104.806.600.00-21,665312.11%