UK markets closed

Petróleo Brasileiro S.A. - Petrobras (PBR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
15.21+0.28 (+1.88%)
At close: 04:00PM EDT
15.25 +0.04 (+0.26%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:17.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PBR240405C000170002024-03-18 10:13AM EDT2024-04-050.010.000.040.00-22751.56%
PBR240412C000170002024-03-26 3:27PM EDT2024-04-120.020.000.040.00-677737.89%
PBR240419C000170002024-03-28 11:59AM EDT2024-04-190.030.030.04-0.01-25.00%36328,88531.25%
PBR240426C000170002024-03-25 10:08AM EDT2024-04-260.200.000.100.00-47034.77%
PBR240517C000170002024-03-28 11:38AM EDT2024-05-170.090.010.14+0.02+28.57%2104,69329.49%
PBR240621C000170002024-03-28 3:57PM EDT2024-06-210.200.190.21+0.05+33.33%1,40246,83426.12%
PBR240719C000170002024-03-28 2:57PM EDT2024-07-190.260.250.30+0.02+8.33%1768,46626.17%
PBR241018C000170002024-03-28 3:46PM EDT2024-10-180.550.500.55+0.12+27.91%731,29225.98%
PBR241220C000170002024-03-28 3:24PM EDT2024-12-200.670.610.70+0.09+15.52%6515,09925.88%
PBR250117C000170002024-03-28 3:38PM EDT2025-01-170.750.730.78+0.14+22.95%10920,66826.22%
PBR250620C000170002024-03-28 12:01PM EDT2025-06-200.990.552.69+0.10+11.24%1,1032,54849.98%
PBR260116C000170002024-03-28 2:04PM EDT2026-01-161.280.651.40+0.10+8.47%1354,65125.37%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PBR240405P000170002024-03-19 11:42AM EDT2024-04-052.250.082.540.00-2217155.66%
PBR240412P000170002024-03-22 12:29PM EDT2024-04-122.420.353.800.00-1270.31%
PBR240419P000170002024-03-27 3:53PM EDT2024-04-192.140.532.400.00-1210,09383.59%
PBR240426P000170002024-03-21 1:49PM EDT2024-04-261.690.173.75-0.67-28.39%112153.91%
PBR240503P000170002024-03-22 11:00AM EDT2024-05-032.820.204.300.00-1156.54%
PBR240517P000170002024-03-28 10:30AM EDT2024-05-172.251.213.75-0.18-7.41%25,50359.38%
PBR240621P000170002024-03-28 2:02PM EDT2024-06-212.592.164.55-0.76-22.69%1115,02576.37%
PBR240719P000170002024-03-15 12:56PM EDT2024-07-193.351.185.000.00-52,74658.30%
PBR241018P000170002024-03-08 4:23PM EDT2024-10-183.600.755.500.00-4021,17696.88%
PBR241220P000170002024-03-19 2:54PM EDT2024-12-204.001.785.800.00-102,56151.51%
PBR250117P000170002024-03-28 1:49PM EDT2025-01-173.603.505.45-0.30-7.69%514,67661.57%
PBR250620P000170002024-03-27 9:30AM EDT2025-06-204.503.754.350.00-134548.05%
PBR260116P000170002024-03-08 12:14PM EDT2026-01-165.002.315.900.00-278658.96%