PBR - Petróleo Brasileiro S.A. - Petrobras
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBR230609C00006500 | 2023-05-22 1:47PM EDT | 6.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| PBR230609C00009500 | 2023-06-02 11:34AM EDT | 9.50 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PBR230609C00010000 | 2023-06-01 11:23AM EDT | 10.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 2 | 61 | 0.00% |
| PBR230609C00010500 | 2023-06-07 12:39PM EDT | 10.50 | 2.51 | 0.00 | 0.00 | 0.00 | - | 5 | 41 | 0.00% |
| PBR230609C00011000 | 2023-06-07 3:51PM EDT | 11.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 16 | 343 | 0.00% |
| PBR230609C00011500 | 2023-06-07 3:35PM EDT | 11.50 | 1.52 | 0.00 | 0.00 | 0.00 | - | 63 | 1,253 | 0.00% |
| PBR230609C00012000 | 2023-06-07 3:59PM EDT | 12.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 940 | 9,935 | 0.00% |
| PBR230609C00012500 | 2023-06-07 3:49PM EDT | 12.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 883 | 4,051 | 0.00% |
| PBR230609C00013000 | 2023-06-07 3:55PM EDT | 13.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2,349 | 4,667 | 0.00% |
| PBR230609C00013500 | 2023-06-07 3:39PM EDT | 13.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 545 | 552 | 12.50% |
| PBR230609C00014000 | 2023-06-02 9:58AM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 25.00% |
| PBR230609C00020000 | 2023-05-24 1:03PM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBR230609P00008000 | 2023-05-04 12:11PM EDT | 8.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 275.00% |
| PBR230609P00008500 | 2023-05-30 10:54AM EDT | 8.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| PBR230609P00009000 | 2023-05-25 1:00PM EDT | 9.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 50.00% |
| PBR230609P00009500 | 2023-05-26 3:51PM EDT | 9.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 50.00% |
| PBR230609P00010000 | 2023-06-01 12:00PM EDT | 10.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 359 | 50.00% |
| PBR230609P00010500 | 2023-06-05 9:37AM EDT | 10.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 553 | 50.00% |
| PBR230609P00011000 | 2023-06-05 9:51AM EDT | 11.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 218 | 50.00% |
| PBR230609P00011500 | 2023-06-06 3:55PM EDT | 11.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 43 | 837 | 50.00% |
| PBR230609P00012000 | 2023-06-07 3:08PM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 615 | 25.00% |
| PBR230609P00012500 | 2023-06-07 1:39PM EDT | 12.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 120 | 564 | 12.50% |
| PBR230609P00013000 | 2023-06-07 3:12PM EDT | 13.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 265 | 278 | 0.78% |
| PBR230609P00016000 | 2023-05-11 3:43PM EDT | 16.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PBR230609P00018000 | 2023-05-09 10:36AM EDT | 18.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.