Petróleo Brasileiro S.A. - Petrobras (PBR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBR231020C00003000 | 2023-09-14 3:15PM EDT | 3.00 | 12.41 | 0.00 | 0.00 | 0.00 | - | 578 | 628 | 0.00% |
| PBR231020C00005000 | 2023-08-21 1:09PM EDT | 5.00 | 8.65 | 10.30 | 10.40 | 0.00 | - | 8 | 0 | 385.16% |
| PBR231020C00006000 | 2023-03-17 10:18AM EDT | 6.00 | 3.80 | 5.75 | 6.45 | 0.00 | - | 10 | 0 | 0.00% |
| PBR231020C00007000 | 2023-05-17 10:28AM EDT | 7.00 | 4.81 | 6.35 | 7.60 | 0.00 | - | 1 | 0 | 0.00% |
| PBR231020C00008000 | 2023-08-21 3:36PM EDT | 8.00 | 5.70 | 7.30 | 7.40 | 0.00 | - | 2,699 | 1 | 238.67% |
| PBR231020C00009000 | 2023-08-23 1:08PM EDT | 9.00 | 5.65 | 5.95 | 6.30 | 0.00 | - | 2 | 31 | 154.69% |
| PBR231020C00010000 | 2023-09-05 12:42PM EDT | 10.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 40 | 28 | 0.00% |
| PBR231020C00011000 | 2023-09-28 12:54PM EDT | 11.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 15 | 67 | 0.00% |
| PBR231020C00011500 | 2023-09-27 11:43AM EDT | 11.50 | 3.35 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 0.00% |
| PBR231020C00012000 | 2023-09-28 1:43PM EDT | 12.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 10 | 3,077 | 0.00% |
| PBR231020C00012500 | 2023-09-27 3:08PM EDT | 12.50 | 2.52 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| PBR231020C00013000 | 2023-09-29 1:31PM EDT | 13.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 145 | 7,385 | 0.00% |
| PBR231020C00013500 | 2023-09-29 12:50PM EDT | 13.50 | 1.73 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 0.00% |
| PBR231020C00014000 | 2023-09-29 2:05PM EDT | 14.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 244 | 0 | 0.00% |
| PBR231020C00014500 | 2023-09-29 2:32PM EDT | 14.50 | 0.78 | 0.00 | 0.00 | 0.00 | - | 3 | 306 | 0.00% |
| PBR231020C00015000 | 2023-09-29 3:59PM EDT | 15.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 748 | 28,852 | 0.20% |
| PBR231020C00015500 | 2023-09-29 3:50PM EDT | 15.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 89 | 1,204 | 6.25% |
| PBR231020C00016000 | 2023-09-29 3:29PM EDT | 16.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 20,793 | 26,604 | 6.25% |
| PBR231020C00016500 | 2023-09-29 3:27PM EDT | 16.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 45 | 1,444 | 12.50% |
| PBR231020C00017000 | 2023-09-29 3:52PM EDT | 17.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 26,856 | 12.50% |
| PBR231020C00017500 | 2023-09-28 3:35PM EDT | 17.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 213 | 25.00% |
| PBR231020C00018000 | 2023-09-25 10:25AM EDT | 18.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| PBR231020C00018500 | 2023-09-18 11:30AM EDT | 18.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| PBR231020C00019000 | 2023-09-20 3:07PM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 25.00% |
| PBR231020C00020000 | 2023-09-19 3:29PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2,871 | 25.00% |
Putsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBR231020P00003000 | 2023-05-15 9:30AM EDT | 3.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 50.00% |
| PBR231020P00005000 | 2023-05-03 1:45PM EDT | 5.00 | 0.04 | 0.00 | 0.35 | 0.00 | - | 11 | 26 | 320.31% |
| PBR231020P00006000 | 2023-08-03 9:30AM EDT | 6.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 78 | 178.13% |
| PBR231020P00007000 | 2023-06-23 12:46PM EDT | 7.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 3 | 2,711 | 185.16% |
| PBR231020P00008000 | 2023-09-25 9:40AM EDT | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| PBR231020P00009000 | 2023-09-27 10:56AM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 10,154 | 50.00% |
| PBR231020P00010000 | 2023-09-29 9:48AM EDT | 10.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 10,061 | 50.00% |
| PBR231020P00011000 | 2023-09-28 9:37AM EDT | 11.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| PBR231020P00011500 | 2023-09-26 3:34PM EDT | 11.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| PBR231020P00012000 | 2023-09-28 12:54PM EDT | 12.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 28,091 | 25.00% |
| PBR231020P00012500 | 2023-09-28 9:30AM EDT | 12.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 80 | 89 | 25.00% |
| PBR231020P00013000 | 2023-09-29 1:15PM EDT | 13.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4,158 | 43,327 | 12.50% |
| PBR231020P00013500 | 2023-09-29 2:18PM EDT | 13.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 316 | 2,402 | 12.50% |
| PBR231020P00014000 | 2023-09-29 2:18PM EDT | 14.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 593 | 23,161 | 6.25% |
| PBR231020P00014500 | 2023-09-29 2:12PM EDT | 14.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 64 | 4,650 | 6.25% |
| PBR231020P00015000 | 2023-09-29 3:48PM EDT | 15.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 905 | 15,532 | 0.00% |
| PBR231020P00015500 | 2023-09-27 3:03PM EDT | 15.50 | 0.83 | 0.00 | 0.00 | 0.00 | - | 207 | 1,971 | 0.00% |
| PBR231020P00016000 | 2023-09-29 1:18PM EDT | 16.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 110 | 2,896 | 0.00% |
| PBR231020P00016500 | 2023-09-29 12:53PM EDT | 16.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 4 | 27 | 0.00% |
| PBR231020P00017000 | 2023-09-18 1:01PM EDT | 17.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 1 | 7,176 | 0.00% |
| PBR231020P00018000 | 2023-07-26 1:46PM EDT | 18.00 | 4.00 | 3.55 | 3.85 | 0.00 | - | 1 | 307 | 121.29% |
| PBR231020P00019000 | 2023-07-17 9:37AM EDT | 19.00 | 6.21 | 5.30 | 5.80 | 0.00 | - | 1 | 1 | 206.25% |
| PBR231020P00020000 | 2023-07-13 11:42AM EDT | 20.00 | 6.60 | 6.15 | 7.80 | 0.00 | - | 1 | 4 | 255.08% |
© 2023 Yahoo. All rights reserved.
