Petróleo Brasileiro S.A. - Petrobras (PBR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBR240920C00005000 | 2024-09-16 2:14PM EDT | 5.00 | 10.24 | 7.40 | 11.60 | 0.00 | - | 3 | 3 | 1,206.25% |
| PBR240920C00011000 | 2024-08-22 1:29PM EDT | 11.00 | 2.95 | 1.41 | 5.45 | 0.00 | - | 112 | 0 | 290.63% |
| PBR240920C00012000 | 2024-08-23 10:56AM EDT | 12.00 | 2.57 | 2.00 | 3.85 | 0.00 | - | 100 | 100 | 515.63% |
| PBR240920C00013000 | 2024-09-12 3:50PM EDT | 13.00 | 1.40 | 0.00 | 2.73 | 0.00 | - | 15 | 21 | 685.94% |
| PBR240920C00013500 | 2024-08-26 10:31AM EDT | 13.50 | 1.85 | 0.00 | 2.38 | 0.00 | - | 104 | 94 | 220.31% |
| PBR240920C00014000 | 2024-09-20 3:59PM EDT | 14.00 | 0.38 | 0.37 | 0.62 | -0.27 | -41.54% | 16 | 1,245 | 82.81% |
| PBR240920C00014500 | 2024-09-20 3:46PM EDT | 14.50 | 0.01 | 0.00 | 0.01 | -0.20 | -95.24% | 263 | 1,090 | 14.06% |
| PBR240920C00015000 | 2024-09-20 3:00PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5,144 | 37,166 | 50.00% |
| PBR240920C00015500 | 2024-09-20 3:21PM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 7,008 | 68.75% |
| PBR240920C00016000 | 2024-09-20 10:14AM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 7,900 | 93.75% |
| PBR240920C00016500 | 2024-09-13 11:39AM EDT | 16.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 5,284 | 118.75% |
| PBR240920C00017000 | 2024-09-18 10:01AM EDT | 17.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 42 | 1,535 | 137.50% |
| PBR240920C00017500 | 2024-09-04 3:58PM EDT | 17.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 9 | 206.25% |
| PBR240920C00018000 | 2024-09-04 9:30AM EDT | 18.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 10 | 147 | 401.56% |
| PBR240920C00019000 | 2024-08-08 3:19PM EDT | 19.00 | 0.03 | 0.00 | 0.60 | 0.00 | - | 10 | 1,072 | 489.84% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBR240920P00009000 | 2024-08-06 1:27PM EDT | 9.00 | 0.02 | 0.00 | 1.22 | 0.00 | - | - | 1 | 1,014.06% |
| PBR240920P00010000 | 2024-08-12 11:42AM EDT | 10.00 | 0.02 | 0.00 | 1.21 | 0.00 | - | 2 | 73 | 846.88% |
| PBR240920P00011000 | 2024-09-04 10:49AM EDT | 11.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 6 | 23,627 | 281.25% |
| PBR240920P00012000 | 2024-09-18 12:23PM EDT | 12.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 54 | 4,714 | 203.13% |
| PBR240920P00013000 | 2024-09-20 3:04PM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 24,704 | 93.75% |
| PBR240920P00013500 | 2024-09-16 9:30AM EDT | 13.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 2,343 | 62.50% |
| PBR240920P00014000 | 2024-09-20 1:43PM EDT | 14.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 28 | 7,395 | 37.50% |
| PBR240920P00014500 | 2024-09-20 3:59PM EDT | 14.50 | 0.10 | 0.07 | 0.29 | +0.05 | +100.00% | 229 | 5,911 | 78.13% |
| PBR240920P00015000 | 2024-09-20 3:44PM EDT | 15.00 | 0.57 | 0.44 | 0.80 | +0.21 | +58.33% | 5,189 | 28,015 | 59.38% |
| PBR240920P00015500 | 2024-09-18 2:01PM EDT | 15.50 | 0.80 | 0.00 | 3.10 | 0.00 | - | 4 | 4 | 286.72% |
| PBR240920P00016000 | 2024-08-29 1:34PM EDT | 16.00 | 0.83 | 0.00 | 3.60 | 0.00 | - | 53 | 0 | 233.59% |
| PBR240920P00018000 | 2024-07-12 9:33AM EDT | 18.00 | 3.20 | 2.17 | 6.10 | 0.00 | - | - | 950 | 532.03% |
| PBR240920P00022000 | 2024-07-18 10:08AM EDT | 22.00 | 7.30 | 5.05 | 9.30 | 0.00 | - | 380 | 380 | 1,227.73% |
| PBR240920P00023000 | 2024-07-18 10:51AM EDT | 23.00 | 8.30 | 6.05 | 10.30 | 0.00 | - | 905 | 905 | 1,283.20% |
| PBR240920P00025000 | 2024-08-19 1:35PM EDT | 25.00 | 10.07 | 8.30 | 12.40 | 0.00 | - | 1 | 0 | 1,419.53% |
| PBR240920P00030000 | 2024-08-13 2:52PM EDT | 30.00 | 15.55 | 13.55 | 17.65 | 0.00 | - | 1 | 0 | 200.00% |
© 2024 Yahoo. All rights reserved.