Petróleo Brasileiro S.A. - Petrobras (PBR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBR231215C00005000 | 2023-09-26 12:51PM EST | 5.00 | 9.75 | 10.30 | 10.65 | 0.00 | - | - | 0 | 739.06% |
| PBR231215C00010000 | 2023-10-31 11:26AM EST | 10.00 | 5.15 | 4.70 | 5.90 | 0.00 | - | 40 | 0 | 292.19% |
| PBR231215C00011000 | 2023-11-21 3:39PM EST | 11.00 | 4.80 | 3.85 | 3.95 | 0.00 | - | 2,235 | 0 | 112.50% |
| PBR231215C00012000 | 2023-11-28 9:54AM EST | 12.00 | 3.60 | 2.75 | 2.92 | 0.00 | - | 4 | 1 | 96.09% |
| PBR231215C00012500 | 2023-12-08 3:39PM EST | 12.50 | 2.37 | 2.20 | 2.44 | +0.41 | +20.92% | 1 | 1 | 89.06% |
| PBR231215C00013000 | 2023-12-08 9:48AM EST | 13.00 | 1.68 | 1.70 | 2.11 | +0.12 | +7.69% | 1 | 102 | 59.38% |
| PBR231215C00013500 | 2023-12-08 9:52AM EST | 13.50 | 1.18 | 1.34 | 1.55 | +0.18 | +18.00% | 4 | 15 | 58.59% |
| PBR231215C00014000 | 2023-12-08 3:19PM EST | 14.00 | 0.94 | 0.86 | 0.99 | +0.38 | +67.86% | 73 | 556 | 51.17% |
| PBR231215C00014500 | 2023-12-08 3:51PM EST | 14.50 | 0.54 | 0.42 | 0.56 | +0.25 | +86.21% | 427 | 3,297 | 41.41% |
| PBR231215C00015000 | 2023-12-08 3:59PM EST | 15.00 | 0.22 | 0.20 | 0.25 | +0.10 | +83.33% | 4,698 | 5,290 | 37.11% |
| PBR231215C00015500 | 2023-12-08 3:54PM EST | 15.50 | 0.09 | 0.07 | 0.09 | +0.03 | +50.00% | 667 | 2,947 | 36.33% |
| PBR231215C00016000 | 2023-12-08 2:04PM EST | 16.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 256 | 23,032 | 37.50% |
| PBR231215C00016500 | 2023-12-08 12:26PM EST | 16.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 50 | 1,472 | 45.31% |
| PBR231215C00017000 | 2023-12-08 10:13AM EST | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 8,599 | 48.44% |
| PBR231215C00017500 | 2023-12-07 3:50PM EST | 17.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 20 | 822 | 57.81% |
| PBR231215C00018000 | 2023-11-27 12:58PM EST | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 1,273 | 59.38% |
| PBR231215C00018500 | 2023-11-27 9:35AM EST | 18.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 20 | 73.44% |
| PBR231215C00019000 | 2023-11-21 3:54PM EST | 19.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 100 | 804 | 81.25% |
| PBR231215C00019500 | 2023-11-20 2:17PM EST | 19.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 150 | 87.50% |
| PBR231215C00020000 | 2023-11-21 11:22AM EST | 20.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 3,840 | 95.31% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBR231215P00010000 | 2023-11-16 10:51AM EST | 10.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 10 | 118.75% |
| PBR231215P00011000 | 2023-12-04 12:54PM EST | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 134 | 93.75% |
| PBR231215P00011500 | 2023-11-21 2:34PM EST | 11.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 5 | 87.50% |
| PBR231215P00012000 | 2023-12-08 12:48PM EST | 12.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 5,101 | 75.00% |
| PBR231215P00012500 | 2023-12-08 9:47AM EST | 12.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 100 | 114 | 62.50% |
| PBR231215P00013000 | 2023-12-07 3:33PM EST | 13.00 | 0.01 | 0.00 | 0.02 | -0.06 | -85.71% | 23 | 10,335 | 50.00% |
| PBR231215P00013500 | 2023-12-08 10:52AM EST | 13.50 | 0.02 | 0.01 | 0.03 | -0.10 | -83.33% | 223 | 40,479 | 47.66% |
| PBR231215P00014000 | 2023-12-08 3:37PM EST | 14.00 | 0.04 | 0.03 | 0.04 | -0.19 | -82.61% | 1,506 | 30,425 | 36.33% |
| PBR231215P00014500 | 2023-12-08 3:58PM EST | 14.50 | 0.13 | 0.10 | 0.15 | -0.25 | -65.79% | 782 | 5,017 | 37.31% |
| PBR231215P00015000 | 2023-12-08 3:57PM EST | 15.00 | 0.30 | 0.30 | 0.38 | -0.39 | -56.52% | 2,559 | 10,457 | 38.28% |
| PBR231215P00015500 | 2023-12-08 2:11PM EST | 15.50 | 0.72 | 0.65 | 0.81 | -0.41 | -36.28% | 65 | 2,593 | 51.37% |
| PBR231215P00016000 | 2023-12-07 1:25PM EST | 16.00 | 1.59 | 1.09 | 1.24 | 0.00 | - | 1 | 8,287 | 57.42% |
| PBR231215P00016500 | 2023-12-01 9:46AM EST | 16.50 | 1.35 | 1.58 | 1.78 | 0.00 | - | 1 | 759 | 58.20% |
| PBR231215P00017000 | 2023-12-07 2:58PM EST | 17.00 | 2.58 | 2.08 | 2.27 | 0.00 | - | 1,250 | 1,114 | 68.75% |
| PBR231215P00017500 | 2023-12-07 3:07PM EST | 17.50 | 2.70 | 2.44 | 2.77 | -0.45 | -14.29% | 250 | 591 | 103.91% |
| PBR231215P00018000 | 2023-11-28 11:06AM EST | 18.00 | 2.41 | 2.93 | 3.25 | 0.00 | - | 10 | 0 | 110.94% |
| PBR231215P00018500 | 2023-11-21 11:35AM EST | 18.50 | 3.11 | 3.55 | 3.65 | 0.00 | - | - | 0 | 88.28% |
| PBR231215P00019000 | 2023-10-05 9:40AM EST | 19.00 | 5.55 | 2.27 | 5.45 | 0.00 | - | - | 1 | 318.55% |
| PBR231215P00020000 | 2023-11-27 9:39AM EST | 20.00 | 4.63 | 5.05 | 5.15 | 0.00 | - | 10 | 0 | 112.50% |
| PBR231215P00021000 | 2023-11-09 9:42AM EST | 21.00 | 6.20 | 6.05 | 6.15 | 0.00 | - | 1 | 0 | 128.13% |
| PBR231215P00022000 | 2023-11-22 1:21PM EST | 22.00 | 6.79 | 7.05 | 7.15 | 0.00 | - | - | 0 | 140.63% |
| PBR231215P00024000 | 2023-10-23 8:37AM EST | 24.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.