New Zealand markets closed

Petróleo Brasileiro S.A. - Petrobras (PBR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
15.72-0.28 (-1.75%)
At close: 04:00PM EDT
15.73 +0.01 (+0.06%)
After hours: 07:55PM EDT
In the money
Show:ListStraddle
Callsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PBR240517C000030002024-04-11 1:37PM EDT3.0013.1010.6514.750.00-50425913.28%
PBR240517C000080002024-03-22 12:01PM EDT8.006.745.609.750.00-100370.90%
PBR240517C000120002024-04-01 11:43AM EDT12.003.201.615.600.00-5155204.49%
PBR240517C000130002024-04-05 3:30PM EDT13.002.730.634.800.00-55126186.91%
PBR240517C000140002024-04-12 3:57PM EDT14.001.801.703.30-0.25-12.20%51,24781.15%
PBR240517C000150002024-04-12 3:43PM EDT15.001.000.801.10-0.14-12.28%1,7407,62335.84%
PBR240517C000160002024-04-12 3:57PM EDT16.000.390.380.43-0.13-25.00%30422,48128.52%
PBR240517C000170002024-04-12 2:30PM EDT17.000.130.120.17-0.05-27.78%2869,98530.08%
PBR240517C000180002024-04-12 1:45PM EDT18.000.070.050.07+0.02+40.00%1017,08632.42%
PBR240517C000190002024-04-12 10:01AM EDT19.000.030.000.030.00-154,62734.77%
PBR240517C000200002024-04-12 12:45PM EDT20.000.020.000.750.00-616,69879.30%
PBR240517C000230002024-04-04 12:38PM EDT23.000.020.000.060.00-1860.94%
Putsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PBR240517P000100002024-04-10 3:48PM EDT10.000.010.002.140.00-186203.91%
PBR240517P000110002024-04-12 12:38PM EDT11.000.040.010.04-0.02-33.33%496560.16%
PBR240517P000120002024-04-12 3:56PM EDT12.000.070.050.07+0.02+40.00%97,61055.86%
PBR240517P000130002024-04-12 3:39PM EDT13.000.140.130.16+0.06+75.00%227,53353.13%
PBR240517P000140002024-04-12 2:46PM EDT14.000.340.300.34+0.09+36.00%2311,57651.37%
PBR240517P000150002024-04-12 3:35PM EDT15.000.740.670.77+0.14+23.33%58713,74054.88%
PBR240517P000160002024-04-12 2:22PM EDT16.001.310.932.36+0.17+14.91%4129,42076.76%
PBR240517P000170002024-04-10 1:05PM EDT17.001.880.882.800.00-6256,05953.61%
PBR240517P000180002024-04-10 10:02AM EDT18.002.570.624.900.00-2102,66063.48%
PBR240517P000190002024-02-26 3:27PM EDT19.002.532.606.350.00-1,0001,016117.58%
PBR240517P000200002024-04-04 11:22AM EDT20.004.802.596.850.00-30012,96583.98%
PBR240517P000260002024-02-12 10:30AM EDT26.009.259.3013.500.00--2181.25%