New Zealand markets close in 4 hours 44 minutes

Petróleo Brasileiro S.A. - Petrobras (PBR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
15.02-0.10 (-0.66%)
At close: 04:00PM EDT
15.01 -0.01 (-0.07%)
After hours: 07:55PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PBR240621C000030002023-09-11 10:45AM EDT3.0011.9510.1513.750.00-23852.34%
PBR240621C000080002024-03-18 11:21AM EDT8.006.455.609.850.00-23235.55%
PBR240621C000100002024-04-15 10:25AM EDT10.005.700.000.000.00-220.00%
PBR240621C000110002024-05-01 2:04PM EDT11.005.900.000.000.00-5200.00%
PBR240621C000120002024-05-02 2:02PM EDT12.005.350.000.000.00-61,4120.00%
PBR240621C000130002024-05-21 12:29PM EDT13.002.200.505.000.00-15094.53%
PBR240621C000140002024-05-20 2:42PM EDT14.001.291.001.350.00-12243.26%
PBR240621C000150002024-05-21 3:56PM EDT15.000.460.440.49-0.07-13.21%1,5264,20727.54%
PBR240621C000160002024-05-21 3:39PM EDT16.000.150.130.150.00-6137,64227.34%
PBR240621C000170002024-05-21 2:06PM EDT17.000.050.030.06+0.01+25.00%12,83331.45%
PBR240621C000180002024-05-20 3:49PM EDT18.000.030.000.300.00-533252.93%
PBR240621C000190002024-05-20 9:54AM EDT19.000.010.000.130.00-230951.56%
PBR240621C000200002024-05-15 1:37PM EDT20.000.010.000.010.00-14843.75%
PBR240621C000210002024-05-10 11:19AM EDT21.000.020.001.000.00--400115.63%
PBR240621C000220002024-05-02 1:17PM EDT22.000.060.000.000.00-21,29625.00%
PBR240621C000250002024-03-20 2:41PM EDT25.000.030.000.530.00-110125.98%
PBR240621C000300002024-01-23 12:39PM EDT30.000.020.000.070.00-121,242109.38%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PBR240621P000030002023-10-02 3:53PM EDT3.000.150.002.510.00--1703.13%
PBR240621P000050002024-03-14 12:42PM EDT5.000.010.000.020.00-143156.25%
PBR240621P000080002024-04-03 2:55PM EDT8.000.010.000.000.00-146950.00%
PBR240621P000100002024-04-29 12:05PM EDT10.000.020.000.000.00-94,60625.00%
PBR240621P000110002024-05-17 12:15PM EDT11.000.020.000.030.00-50050052.34%
PBR240621P000120002024-05-20 2:05PM EDT12.000.020.010.570.00-20420581.25%
PBR240621P000130002024-05-20 10:31AM EDT13.000.050.020.720.00-31,08767.58%
PBR240621P000140002024-05-21 3:23PM EDT14.000.220.180.23+0.01+4.76%7912,93136.13%
PBR240621P000150002024-05-21 3:50PM EDT15.000.640.610.66+0.03+4.92%1,7069,26138.38%
PBR240621P000160002024-05-21 3:46PM EDT16.001.401.251.50+0.10+7.69%5125,19151.56%
PBR240621P000170002024-05-21 11:00AM EDT17.002.082.162.70-0.12-5.45%482,62563.87%
PBR240621P000180002024-05-17 10:16AM EDT18.002.881.003.500.00-2282.91%
PBR240621P000190002024-02-23 11:26AM EDT19.003.003.206.000.00-1,0001,000102.73%
PBR240621P000200002024-05-10 9:32AM EDT20.005.003.006.750.00-22187.50%
PBR240621P000220002024-02-05 10:35AM EDT22.006.000.000.000.00-30410.00%
PBR240621P000240002024-03-08 3:44PM EDT24.009.607.6511.900.00-128126165.82%
PBR240621P000250002024-02-20 11:51AM EDT25.0010.208.6013.100.00-21179.69%