New Zealand markets closed

Petróleo Brasileiro S.A. - Petrobras (PBR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
14.88+0.48 (+3.33%)
At close: 04:00PM EST
14.91 +0.03 (+0.20%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PBR231215C000050002023-09-26 12:51PM EST5.009.7510.3010.650.00--0739.06%
PBR231215C000100002023-10-31 11:26AM EST10.005.154.705.900.00-400292.19%
PBR231215C000110002023-11-21 3:39PM EST11.004.803.853.950.00-2,2350112.50%
PBR231215C000120002023-11-28 9:54AM EST12.003.602.752.920.00-4196.09%
PBR231215C000125002023-12-08 3:39PM EST12.502.372.202.44+0.41+20.92%1189.06%
PBR231215C000130002023-12-08 9:48AM EST13.001.681.702.11+0.12+7.69%110259.38%
PBR231215C000135002023-12-08 9:52AM EST13.501.181.341.55+0.18+18.00%41558.59%
PBR231215C000140002023-12-08 3:19PM EST14.000.940.860.99+0.38+67.86%7355651.17%
PBR231215C000145002023-12-08 3:51PM EST14.500.540.420.56+0.25+86.21%4273,29741.41%
PBR231215C000150002023-12-08 3:59PM EST15.000.220.200.25+0.10+83.33%4,6985,29037.11%
PBR231215C000155002023-12-08 3:54PM EST15.500.090.070.09+0.03+50.00%6672,94736.33%
PBR231215C000160002023-12-08 2:04PM EST16.000.030.020.030.00-25623,03237.50%
PBR231215C000165002023-12-08 12:26PM EST16.500.020.010.020.00-501,47245.31%
PBR231215C000170002023-12-08 10:13AM EST17.000.010.000.010.00-228,59948.44%
PBR231215C000175002023-12-07 3:50PM EST17.500.020.000.020.00-2082257.81%
PBR231215C000180002023-11-27 12:58PM EST18.000.010.000.010.00-601,27359.38%
PBR231215C000185002023-11-27 9:35AM EST18.500.010.000.020.00-202073.44%
PBR231215C000190002023-11-21 3:54PM EST19.000.020.000.020.00-10080481.25%
PBR231215C000195002023-11-20 2:17PM EST19.500.010.000.020.00--15087.50%
PBR231215C000200002023-11-21 11:22AM EST20.000.010.000.020.00-113,84095.31%
Putsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PBR231215P000100002023-11-16 10:51AM EST10.000.020.000.010.00--10118.75%
PBR231215P000110002023-12-04 12:54PM EST11.000.010.000.010.00-813493.75%
PBR231215P000115002023-11-21 2:34PM EST11.500.020.000.020.00--587.50%
PBR231215P000120002023-12-08 12:48PM EST12.000.020.000.020.00-15,10175.00%
PBR231215P000125002023-12-08 9:47AM EST12.500.010.000.02-0.01-50.00%10011462.50%
PBR231215P000130002023-12-07 3:33PM EST13.000.010.000.02-0.06-85.71%2310,33550.00%
PBR231215P000135002023-12-08 10:52AM EST13.500.020.010.03-0.10-83.33%22340,47947.66%
PBR231215P000140002023-12-08 3:37PM EST14.000.040.030.04-0.19-82.61%1,50630,42536.33%
PBR231215P000145002023-12-08 3:58PM EST14.500.130.100.15-0.25-65.79%7825,01737.31%
PBR231215P000150002023-12-08 3:57PM EST15.000.300.300.38-0.39-56.52%2,55910,45738.28%
PBR231215P000155002023-12-08 2:11PM EST15.500.720.650.81-0.41-36.28%652,59351.37%
PBR231215P000160002023-12-07 1:25PM EST16.001.591.091.240.00-18,28757.42%
PBR231215P000165002023-12-01 9:46AM EST16.501.351.581.780.00-175958.20%
PBR231215P000170002023-12-07 2:58PM EST17.002.582.082.270.00-1,2501,11468.75%
PBR231215P000175002023-12-07 3:07PM EST17.502.702.442.77-0.45-14.29%250591103.91%
PBR231215P000180002023-11-28 11:06AM EST18.002.412.933.250.00-100110.94%
PBR231215P000185002023-11-21 11:35AM EST18.503.113.553.650.00--088.28%
PBR231215P000190002023-10-05 9:40AM EST19.005.552.275.450.00--1318.55%
PBR231215P000200002023-11-27 9:39AM EST20.004.635.055.150.00-100112.50%
PBR231215P000210002023-11-09 9:42AM EST21.006.206.056.150.00-10128.13%
PBR231215P000220002023-11-22 1:21PM EST22.006.797.057.150.00--0140.63%
PBR231215P000240002023-10-23 8:37AM EST24.008.650.000.000.00--10.00%