PBR - Petroleo Brasileiro S.A. - Petrobras

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor15 November 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PBR191115C000070002019-09-30 12:34PM EST7.007.559.009.600.00--24884.38%
PBR191115C000080002019-10-15 8:54AM EST8.006.207.308.000.00-20312.50%
PBR191115C000090002019-09-17 10:16AM EST9.005.805.205.900.00--230.00%
PBR191115C000100002019-10-17 12:01PM EST10.004.455.555.800.00-220262.50%
PBR191115C000110002019-11-11 2:13PM EST11.005.054.504.900.00-130237.50%
PBR191115C000120002019-11-05 11:32AM EST12.004.293.553.850.00-700187.50%
PBR191115C000125002019-11-12 10:50AM EST12.503.353.103.20-0.60-15.19%1010118.75%
PBR191115C000130002019-11-11 11:08AM EST13.002.852.512.890.00-433140.63%
PBR191115C000135002019-10-22 10:31AM EST13.501.891.982.320.00--081.25%
PBR191115C000140002019-11-12 1:08PM EST14.001.761.631.67-0.22-11.11%44,36765.63%
PBR191115C000145002019-11-08 10:31AM EST14.501.541.141.180.00-26054.69%
PBR191115C000150002019-11-12 3:52PM EST15.000.680.670.71-0.28-29.17%3621,63350.78%
PBR191115C000155002019-11-12 12:26PM EST15.500.350.290.32-0.19-35.19%974,31443.36%
PBR191115C000160002019-11-12 3:51PM EST16.000.100.090.10-0.12-54.55%1,93624,91841.41%
PBR191115C000165002019-11-12 3:27PM EST16.500.020.020.03-0.05-71.43%8515,27145.31%
PBR191115C000170002019-11-12 2:37PM EST17.000.010.000.01-0.02-66.67%92711,73950.00%
PBR191115C000175002019-11-11 12:29PM EST17.500.010.000.010.00-207,21656.25%
PBR191115C000180002019-11-11 12:29PM EST18.000.010.000.010.00-1413,08968.75%
PBR191115C000185002019-11-06 3:37PM EST18.500.020.000.010.00-601,31181.25%
PBR191115C000190002019-11-11 11:08AM EST19.000.020.000.010.00-12,18093.75%
PBR191115C000195002019-11-01 11:53AM EST19.500.030.000.070.00-22139.06%
PBR191115C000200002019-11-01 9:51AM EST20.000.040.000.030.00-33,382131.25%
PBR191115C000210002019-11-01 9:06AM EST21.000.030.000.040.00-1652159.38%
PBR191115C000220002019-09-16 8:31AM EST22.000.060.000.030.00-4758171.88%
PBR191115C000230002019-09-30 9:18AM EST23.000.010.000.020.00-102,088181.25%
PBR191115C000250002019-06-24 8:31AM EST25.000.010.010.040.00--15240.63%
PBR191115C000260002019-07-21 11:07PM EST26.000.020.000.000.00--150.00%
PBR191115C000270002019-06-21 8:52AM EST27.000.040.000.120.00-55312.50%
Putsfor15 November 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PBR191115P000080002019-06-24 8:31AM EST8.000.010.000.100.00--5398.44%
PBR191115P000090002019-10-01 8:36AM EST9.000.030.000.000.00-250750.00%
PBR191115P000100002019-11-06 9:48AM EST10.000.010.000.070.00-3798262.50%
PBR191115P000110002019-10-25 8:35AM EST11.000.010.000.030.00-11,326187.50%
PBR191115P000115002019-10-22 10:58AM EST11.500.020.000.090.00--119200.00%
PBR191115P000120002019-11-08 3:26PM EST12.000.020.000.030.00-12,668146.88%
PBR191115P000125002019-10-28 2:26PM EST12.500.010.000.030.00-1,2512,427125.00%
PBR191115P000130002019-11-01 9:40AM EST13.000.020.000.030.00-217,447106.25%
PBR191115P000135002019-10-24 2:33PM EST13.500.020.000.030.00-1387.50%
PBR191115P000140002019-11-12 3:45PM EST14.000.020.000.030.00-313,92570.31%
PBR191115P000145002019-11-12 9:39AM EST14.500.010.010.03-0.03-75.00%293754.69%
PBR191115P000150002019-11-12 3:52PM EST15.000.050.040.050.00-2439,28545.31%
PBR191115P000155002019-11-12 3:07PM EST15.500.140.150.16+0.03+27.27%2512,30739.45%
PBR191115P000160002019-11-12 2:08PM EST16.000.460.430.47+0.09+24.32%2,46714,90743.75%
PBR191115P000165002019-11-12 3:57PM EST16.500.890.850.91+0.24+36.92%215,57652.34%
PBR191115P000170002019-11-12 1:14PM EST17.001.301.341.39+0.20+18.18%355,53163.28%
PBR191115P000175002019-11-08 2:19PM EST17.501.651.831.900.00-461,57056.25%
PBR191115P000180002019-11-12 3:24PM EST18.002.352.312.42+0.27+12.98%23,89068.75%
PBR191115P000185002019-10-30 1:11PM EST18.502.462.822.930.00-12812896.88%
PBR191115P000190002019-11-06 12:58PM EST19.003.253.303.400.00-114960128.91%
PBR191115P000195002019-10-25 2:59PM EST19.503.703.804.000.00-2129142.19%
PBR191115P000200002019-10-25 11:48AM EST20.004.254.204.550.00-14131.25%
PBR191115P000210002019-07-16 9:05AM EST21.004.705.509.550.00-20667.97%
PBR191115P000220002019-10-29 1:28PM EST22.005.906.306.400.00-17115201.56%
PBR191115P000250002019-11-04 12:56PM EST25.008.659.259.550.00-1616259.38%
PBR191115P000270002019-11-06 12:51PM EST27.0011.2511.1011.650.00-1632256.25%
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more