Petróleo Brasileiro S.A. - Petrobras (PBR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBR240119C00002000 | 2023-09-21 1:07PM EDT | 2.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PBR240119C00003000 | 2023-04-27 3:59PM EDT | 3.00 | 8.65 | 8.45 | 9.15 | 0.00 | - | 1,060 | 3 | 0.00% |
| PBR240119C00004000 | 2023-08-21 3:11PM EDT | 4.00 | 9.40 | 9.60 | 11.50 | 0.00 | - | 228 | 0 | 249.22% |
| PBR240119C00005000 | 2023-10-02 11:41AM EDT | 5.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PBR240119C00007000 | 2023-09-27 2:45PM EDT | 7.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PBR240119C00008000 | 2023-09-27 9:30AM EDT | 8.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| PBR240119C00009000 | 2023-08-31 10:33AM EDT | 9.00 | 5.35 | 5.90 | 6.25 | 0.00 | - | 1 | 2 | 84.96% |
| PBR240119C00010000 | 2023-10-02 11:44AM EDT | 10.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PBR240119C00011000 | 2023-09-29 1:12PM EDT | 11.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PBR240119C00012000 | 2023-10-02 10:09AM EDT | 12.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| PBR240119C00013000 | 2023-10-02 1:56PM EDT | 13.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 0.00% |
| PBR240119C00014000 | 2023-10-02 1:30PM EDT | 14.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| PBR240119C00015000 | 2023-10-02 3:39PM EDT | 15.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 1.56% |
| PBR240119C00016000 | 2023-10-02 1:15PM EDT | 16.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| PBR240119C00017000 | 2023-10-02 3:56PM EDT | 17.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 6.25% |
| PBR240119C00018000 | 2023-09-27 12:16PM EDT | 18.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PBR240119C00019000 | 2023-09-29 12:27PM EDT | 19.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PBR240119C00020000 | 2023-10-02 3:27PM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 12.50% |
| PBR240119C00022000 | 2023-09-26 12:35PM EDT | 22.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| PBR240119C00025000 | 2023-09-25 9:30AM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| PBR240119C00027000 | 2023-08-28 3:34PM EDT | 27.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 10 | 919 | 51.56% |
| PBR240119C00030000 | 2023-09-27 10:05AM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBR240119P00003000 | 2023-08-21 1:16PM EDT | 3.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 14,095 | 109.38% |
| PBR240119P00004000 | 2023-06-08 12:51PM EDT | 4.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 1,346 | 1,484 | 126.95% |
| PBR240119P00005000 | 2023-09-25 9:30AM EDT | 5.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| PBR240119P00006000 | 2023-05-04 12:23PM EDT | 6.00 | 0.22 | 0.00 | 0.25 | 0.00 | - | - | 1 | 103.52% |
| PBR240119P00007000 | 2023-09-29 11:21AM EDT | 7.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PBR240119P00008000 | 2023-10-02 11:07AM EDT | 8.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| PBR240119P00009000 | 2023-09-26 10:38AM EDT | 9.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 25.00% |
| PBR240119P00010000 | 2023-10-02 3:49PM EDT | 10.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| PBR240119P00011000 | 2023-09-27 12:01PM EDT | 11.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| PBR240119P00012000 | 2023-10-02 3:29PM EDT | 12.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| PBR240119P00013000 | 2023-10-02 2:22PM EDT | 13.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 6.25% |
| PBR240119P00014000 | 2023-10-02 9:32AM EDT | 14.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| PBR240119P00015000 | 2023-10-02 10:50AM EDT | 15.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PBR240119P00016000 | 2023-09-29 3:52PM EDT | 16.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 321 | 0 | 0.00% |
| PBR240119P00017000 | 2023-10-02 3:56PM EDT | 17.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PBR240119P00018000 | 2023-09-27 11:22AM EDT | 18.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PBR240119P00019000 | 2023-09-19 3:08PM EDT | 19.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PBR240119P00020000 | 2023-09-29 11:52AM EDT | 20.00 | 5.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PBR240119P00022000 | 2023-08-01 12:15PM EDT | 22.00 | 8.40 | 6.40 | 10.30 | 0.00 | - | 2 | 877 | 91.02% |
| PBR240119P00025000 | 2023-08-16 9:34AM EDT | 25.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 413 | 4,852 | 0.00% |
| PBR240119P00027000 | 2023-08-07 3:34PM EDT | 27.00 | 13.85 | 11.95 | 14.50 | 0.00 | - | 2 | 43 | 108.45% |
| PBR240119P00030000 | 2023-09-19 3:57PM EDT | 30.00 | 14.98 | 0.00 | 0.00 | 0.00 | - | 17,065 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
