Petróleo Brasileiro S.A. - Petrobras (PBR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBR240524C00014000 | 2024-04-25 11:15AM EDT | 14.00 | 2.23 | 1.03 | 5.30 | 0.00 | - | 5 | 5 | 69.34% |
| PBR240524C00014500 | 2024-04-15 10:27AM EDT | 14.50 | 0.87 | 0.55 | 4.80 | 0.00 | - | 1 | 0 | 61.33% |
| PBR240524C00015000 | 2024-04-19 3:58PM EDT | 15.00 | 1.50 | 0.08 | 4.15 | 0.00 | - | 1 | 0 | 189.45% |
| PBR240524C00015500 | 2024-04-19 2:56PM EDT | 15.50 | 1.22 | 0.15 | 3.70 | 0.00 | - | 10 | 0 | 61.91% |
| PBR240524C00016000 | 2024-04-30 2:55PM EDT | 16.00 | 1.20 | 0.60 | 3.50 | 0.00 | - | 101 | 100 | 90.14% |
| PBR240524C00016500 | 2024-04-29 3:56PM EDT | 16.50 | 0.85 | 0.00 | 2.20 | 0.00 | - | 16 | 15 | 114.65% |
| PBR240524C00017000 | 2024-04-30 2:42PM EDT | 17.00 | 0.61 | 0.06 | 0.70 | +0.13 | +27.08% | 18 | 109 | 41.21% |
| PBR240524C00017500 | 2024-04-30 2:33PM EDT | 17.50 | 0.28 | 0.01 | 0.45 | +0.02 | +7.69% | 18 | 228 | 38.67% |
| PBR240524C00018000 | 2024-04-30 9:31AM EDT | 18.00 | 0.20 | 0.00 | 0.25 | +0.03 | +17.65% | 5 | 15 | 35.65% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBR240524P00013000 | 2024-04-23 11:01AM EDT | 13.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | - | 1 | 170.51% |
| PBR240524P00014000 | 2024-04-29 3:12PM EDT | 14.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 48.44% |
| PBR240524P00014500 | 2024-04-30 3:04PM EDT | 14.50 | 0.14 | 0.00 | 2.18 | -0.09 | -39.13% | 36 | 42 | 131.25% |
| PBR240524P00015000 | 2024-04-30 10:44AM EDT | 15.00 | 1.20 | 0.05 | 0.40 | +1.05 | +700.00% | 10 | 150 | 53.91% |
| PBR240524P00015500 | 2024-04-29 3:51PM EDT | 15.50 | 0.11 | 0.00 | 0.27 | 0.00 | - | 7 | 185 | 48.24% |
| PBR240524P00016000 | 2024-04-30 2:45PM EDT | 16.00 | 0.23 | 0.01 | 0.33 | -0.24 | -51.06% | 2 | 254 | 42.29% |
| PBR240524P00016500 | 2024-04-29 1:04PM EDT | 16.50 | 0.50 | 0.05 | 0.55 | 0.00 | - | 12 | 29 | 44.53% |
| PBR240524P00017000 | 2024-04-29 3:53PM EDT | 17.00 | 0.70 | 0.60 | 0.86 | 0.00 | - | 1 | 20 | 48.63% |
| PBR240524P00017500 | 2024-04-30 2:42PM EDT | 17.50 | 0.85 | 0.00 | 3.25 | -0.62 | -42.18% | 12 | 1 | 76.37% |
| PBR240524P00020500 | 2024-04-12 9:30AM EDT | 20.50 | 5.35 | 1.26 | 5.50 | 0.00 | - | 1 | 3 | 182.23% |
© 2024 Yahoo. All rights reserved.