Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PBR240405C00017000 | 2024-03-18 10:13AM EDT | 2024-04-05 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 27 | 51.56% |
PBR240412C00017000 | 2024-03-26 3:27PM EDT | 2024-04-12 | 0.02 | 0.00 | 0.04 | 0.00 | - | 67 | 77 | 37.89% |
PBR240419C00017000 | 2024-03-28 11:59AM EDT | 2024-04-19 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 363 | 28,885 | 31.25% |
PBR240426C00017000 | 2024-03-25 10:08AM EDT | 2024-04-26 | 0.20 | 0.00 | 0.10 | 0.00 | - | 4 | 70 | 34.77% |
PBR240517C00017000 | 2024-03-28 11:38AM EDT | 2024-05-17 | 0.09 | 0.01 | 0.14 | +0.02 | +28.57% | 210 | 4,693 | 29.49% |
PBR240621C00017000 | 2024-03-28 3:57PM EDT | 2024-06-21 | 0.20 | 0.19 | 0.21 | +0.05 | +33.33% | 1,402 | 46,834 | 26.12% |
PBR240719C00017000 | 2024-03-28 2:57PM EDT | 2024-07-19 | 0.26 | 0.25 | 0.30 | +0.02 | +8.33% | 176 | 8,466 | 26.17% |
PBR241018C00017000 | 2024-03-28 3:46PM EDT | 2024-10-18 | 0.55 | 0.50 | 0.55 | +0.12 | +27.91% | 73 | 1,292 | 25.98% |
PBR241220C00017000 | 2024-03-28 3:24PM EDT | 2024-12-20 | 0.67 | 0.61 | 0.70 | +0.09 | +15.52% | 65 | 15,099 | 25.88% |
PBR250117C00017000 | 2024-03-28 3:38PM EDT | 2025-01-17 | 0.75 | 0.73 | 0.78 | +0.14 | +22.95% | 109 | 20,668 | 26.22% |
PBR250620C00017000 | 2024-03-28 12:01PM EDT | 2025-06-20 | 0.99 | 0.55 | 2.69 | +0.10 | +11.24% | 1,103 | 2,548 | 49.98% |
PBR260116C00017000 | 2024-03-28 2:04PM EDT | 2026-01-16 | 1.28 | 0.65 | 1.40 | +0.10 | +8.47% | 135 | 4,651 | 25.37% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PBR240405P00017000 | 2024-03-19 11:42AM EDT | 2024-04-05 | 2.25 | 0.08 | 2.54 | 0.00 | - | 2 | 217 | 155.66% |
PBR240412P00017000 | 2024-03-22 12:29PM EDT | 2024-04-12 | 2.42 | 0.35 | 3.80 | 0.00 | - | 1 | 2 | 70.31% |
PBR240419P00017000 | 2024-03-27 3:53PM EDT | 2024-04-19 | 2.14 | 0.53 | 2.40 | 0.00 | - | 12 | 10,093 | 83.59% |
PBR240426P00017000 | 2024-03-21 1:49PM EDT | 2024-04-26 | 1.69 | 0.17 | 3.75 | -0.67 | -28.39% | 1 | 12 | 153.91% |
PBR240503P00017000 | 2024-03-22 11:00AM EDT | 2024-05-03 | 2.82 | 0.20 | 4.30 | 0.00 | - | 1 | 1 | 56.54% |
PBR240517P00017000 | 2024-03-28 10:30AM EDT | 2024-05-17 | 2.25 | 1.21 | 3.75 | -0.18 | -7.41% | 2 | 5,503 | 59.38% |
PBR240621P00017000 | 2024-03-28 2:02PM EDT | 2024-06-21 | 2.59 | 2.16 | 4.55 | -0.76 | -22.69% | 11 | 15,025 | 76.37% |
PBR240719P00017000 | 2024-03-15 12:56PM EDT | 2024-07-19 | 3.35 | 1.18 | 5.00 | 0.00 | - | 5 | 2,746 | 58.30% |
PBR241018P00017000 | 2024-03-08 4:23PM EDT | 2024-10-18 | 3.60 | 0.75 | 5.50 | 0.00 | - | 402 | 1,176 | 96.88% |
PBR241220P00017000 | 2024-03-19 2:54PM EDT | 2024-12-20 | 4.00 | 1.78 | 5.80 | 0.00 | - | 10 | 2,561 | 51.51% |
PBR250117P00017000 | 2024-03-28 1:49PM EDT | 2025-01-17 | 3.60 | 3.50 | 5.45 | -0.30 | -7.69% | 5 | 14,676 | 61.57% |
PBR250620P00017000 | 2024-03-27 9:30AM EDT | 2025-06-20 | 4.50 | 3.75 | 4.35 | 0.00 | - | 1 | 345 | 48.05% |
PBR260116P00017000 | 2024-03-08 12:14PM EDT | 2026-01-16 | 5.00 | 2.31 | 5.90 | 0.00 | - | 2 | 786 | 58.96% |