New Zealand markets closed

Petróleo Brasileiro S.A. - Petrobras (PBR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
16.82+0.30 (+1.79%)
As of 01:38PM EST. Market open.
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PBR240419C000050002023-11-10 9:30AM EST5.0010.277.5011.900.00-20182.03%
PBR240419C000060002023-11-21 2:25PM EST6.009.857.2511.900.00--0314.06%
PBR240419C000070002023-12-26 3:35PM EST7.009.307.9512.400.00-1950188.09%
PBR240419C000090002023-10-05 12:06PM EST9.004.586.356.950.00-200.00%
PBR240419C000100002024-02-16 11:57AM EST10.007.200.008.500.00-556225.98%
PBR240419C000110002023-11-21 2:44PM EST11.005.353.157.500.00-791198.44%
PBR240419C000120002024-02-23 12:43PM EST12.005.582.807.000.00-16,34859.38%
PBR240419C000130002024-02-29 3:34PM EST13.003.632.005.700.00-399160.55%
PBR240419C000140002024-02-29 2:41PM EST14.002.612.863.000.00-56,37345.80%
PBR240419C000150002024-02-29 9:34AM EST15.002.001.692.400.00-2231,88155.27%
PBR240419C000160002024-03-01 1:21PM EST16.001.321.281.37+0.20+17.86%1346,49437.40%
PBR240419C000170002024-03-01 1:08PM EST17.000.730.700.76+0.11+17.74%55042,75634.03%
PBR240419C000180002024-03-01 1:05PM EST18.000.320.320.39+0.04+14.29%4121,76833.30%
PBR240419C000190002024-03-01 12:48PM EST19.000.180.150.19+0.05+38.46%205,85033.50%
PBR240419C000200002024-02-29 3:57PM EST20.000.060.000.090.00-2,55523,90834.18%
PBR240419C000210002024-02-29 11:48AM EST21.000.030.000.000.00-67,77912.50%
PBR240419C000220002024-02-29 1:35PM EST22.000.020.020.030.00-25,70438.28%
PBR240419C000250002024-02-15 9:31AM EST25.000.010.000.000.00-1214125.00%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PBR240419P000030002023-11-10 11:01AM EST3.000.010.000.330.00-101,568292.97%
PBR240419P000050002023-06-12 11:37AM EST5.000.050.000.070.00-17,443157.81%
PBR240419P000070002024-01-05 2:46PM EST7.000.010.000.020.00-514,42796.88%
PBR240419P000080002024-02-06 12:12PM EST8.000.010.000.000.00-11250.00%
PBR240419P000090002023-12-07 9:30AM EST9.000.070.001.950.00-11818200.39%
PBR240419P000100002024-02-12 3:56PM EST10.000.020.000.000.00-28,79325.00%
PBR240419P000110002024-02-29 3:14PM EST11.000.020.000.140.00-20086169.14%
PBR240419P000120002024-02-29 3:08PM EST12.000.040.000.000.00-40757,70125.00%
PBR240419P000130002024-02-29 3:33PM EST13.000.110.050.00+0.06+120.00%1,16014,47812.50%
PBR240419P000140002024-02-29 3:33PM EST14.000.160.100.130.00-60813,51541.21%
PBR240419P000150002024-02-29 3:12PM EST15.000.220.220.26-0.07-24.14%1012,93537.89%
PBR240419P000160002024-03-01 12:35PM EST16.000.420.450.48-0.20-32.26%311,20834.08%
PBR240419P000170002024-03-01 11:28AM EST17.000.910.870.94-0.19-17.27%5113,47133.84%
PBR240419P000180002024-02-29 2:51PM EST18.001.840.003.750.00-346,223122.56%
PBR240419P000190002024-03-01 12:32PM EST19.002.751.212.75+0.11+4.17%35,26552.83%
PBR240419P000200002024-02-29 1:50PM EST20.003.570.000.000.00-7001,7170.00%
PBR240419P000300002023-10-13 12:09PM EST30.0014.7512.8517.500.00--1200.39%