New Zealand markets closed

Petróleo Brasileiro S.A. - Petrobras (PBR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
13.59-0.21 (-1.52%)
At close: 04:00PM EDT
13.60 +0.01 (+0.07%)
After hours: 07:53PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PBR250117C000030002024-05-02 3:59PM EDT3.0014.310.000.000.00-10100.00%
PBR250117C000050002024-05-01 12:56PM EDT5.0011.750.000.000.00-170.00%
PBR250117C000060002024-05-21 2:01PM EDT6.009.205.2010.000.00-510208.50%
PBR250117C000080002024-04-30 10:16AM EDT8.008.980.000.000.00-181440.00%
PBR250117C000100002024-06-13 12:33PM EDT10.003.901.506.200.00-219119.68%
PBR250117C000110002024-05-28 10:42AM EDT11.004.300.505.400.00-1020108.50%
PBR250117C000120002024-06-05 10:09AM EDT12.003.150.105.000.00-1085108.84%
PBR250117C000130002024-06-14 3:59PM EDT13.001.581.501.58-0.06-3.66%171130.96%
PBR250117C000140002024-06-13 9:58AM EDT14.001.151.021.160.00-249832.03%
PBR250117C000150002024-06-14 3:27PM EDT15.000.760.660.79-0.04-5.00%1556,48331.54%
PBR250117C000160002024-06-14 3:05PM EDT16.000.490.430.54-0.09-15.52%4311,24631.64%
PBR250117C000170002024-06-14 11:41AM EDT17.000.330.260.37-0.04-10.81%818,73632.03%
PBR250117C000180002024-06-12 11:02AM EDT18.000.300.050.600.00-27443.95%
PBR250117C000190002024-06-12 2:50PM EDT19.000.200.100.190.00-202,04433.55%
PBR250117C000200002024-06-14 11:03AM EDT20.000.070.060.10-0.03-30.00%348,88531.84%
PBR250117C000210002024-06-11 11:37AM EDT21.000.070.030.120.00-1536.23%
PBR250117C000220002024-05-29 9:32AM EDT22.000.120.001.600.00-102166.16%
PBR250117C000230002024-05-07 3:18PM EDT23.000.180.002.200.00--5078.32%
PBR250117C000250002024-05-10 11:31AM EDT25.000.080.002.180.00-153784.42%
PBR250117C000270002024-04-19 9:30AM EDT27.000.050.000.000.00-13,88925.00%
PBR250117C000300002024-05-10 11:18AM EDT30.000.050.002.150.00-83097.02%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PBR250117P000030002024-05-14 2:04PM EDT3.000.010.002.130.00-12100238.87%
PBR250117P000050002024-05-15 9:56AM EDT5.000.040.000.030.00-20157.81%
PBR250117P000080002024-05-01 3:16PM EDT8.000.050.000.000.00-120,03912.50%
PBR250117P000100002024-06-07 2:51PM EDT10.000.220.202.260.00-151874.51%
PBR250117P000110002024-06-13 12:29PM EDT11.000.410.440.550.00-5724040.04%
PBR250117P000120002024-06-14 3:05PM EDT12.000.790.740.81+0.10+14.49%1204,33937.55%
PBR250117P000130002024-06-14 2:58PM EDT13.001.211.111.30+0.15+14.15%557,18838.72%
PBR250117P000140002024-06-14 2:50PM EDT14.001.751.641.80+0.19+12.18%5211,14737.55%
PBR250117P000150002024-06-14 1:23PM EDT15.002.352.232.50+0.07+3.07%3023,26338.92%
PBR250117P000160002024-06-11 12:33PM EDT16.003.102.893.40+0.50+19.23%101,32543.46%
PBR250117P000170002024-06-12 11:57AM EDT17.003.691.506.200.00-24,58493.36%
PBR250117P000180002024-06-07 10:43AM EDT18.004.012.507.400.00-32103.86%
PBR250117P000190002024-05-20 9:39AM EDT19.004.903.508.000.00-2399.46%
PBR250117P000200002024-06-13 3:11PM EDT20.006.544.207.000.00-8,55014,62752.25%
PBR250117P000220002024-04-25 3:19PM EDT22.007.050.000.000.00-3001580.00%
PBR250117P000250002024-03-08 10:37AM EDT25.0011.208.8513.100.00-158100.73%
PBR250117P000270002024-04-23 12:06PM EDT27.0011.750.000.000.00-11,1920.00%
PBR250117P000300002024-05-20 10:29AM EDT30.0015.3514.0018.900.00-11134.72%