Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PBR241220C00003000 | 2023-12-08 10:30AM EDT | 3.00 | 11.52 | 11.00 | 16.00 | 0.00 | - | 1 | 0 | 271.48% |
PBR241220C00005000 | 2023-11-22 11:28AM EDT | 5.00 | 10.11 | 8.50 | 13.50 | 0.00 | - | 10 | 20 | 149.51% |
PBR241220C00008000 | 2024-03-26 11:51AM EDT | 8.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 1 | 120 | 0.00% |
PBR241220C00010000 | 2024-03-26 12:48PM EDT | 10.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 5 | 131 | 0.00% |
PBR241220C00012000 | 2024-03-26 3:46PM EDT | 12.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 10 | 18,118 | 0.00% |
PBR241220C00015000 | 2024-03-26 2:11PM EDT | 15.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 12,308 | 0.20% |
PBR241220C00017000 | 2024-03-27 1:25PM EDT | 17.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 25 | 15,099 | 3.13% |
PBR241220C00020000 | 2024-03-27 11:52AM EDT | 20.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 41 | 7,140 | 6.25% |
PBR241220C00022000 | 2024-03-20 3:56PM EDT | 22.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 2,591 | 12.50% |
PBR241220C00025000 | 2024-03-27 1:13PM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 2,860 | 12.50% |
PBR241220C00030000 | 2024-03-18 11:18AM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2,717 | 25.00% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PBR241220P00003000 | 2023-10-27 2:03PM EDT | 3.00 | 0.05 | 0.01 | 0.06 | 0.00 | - | 5,000 | 0 | 90.63% |
PBR241220P00005000 | 2023-12-19 12:58PM EDT | 5.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 1 | 7,049 | 64.06% |
PBR241220P00008000 | 2024-03-21 2:55PM EDT | 8.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 6 | 8,283 | 12.50% |
PBR241220P00010000 | 2024-03-26 2:20PM EDT | 10.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 36,758 | 12.50% |
PBR241220P00012000 | 2024-03-27 10:26AM EDT | 12.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 600 | 17,826 | 6.25% |
PBR241220P00015000 | 2024-03-27 1:13PM EDT | 15.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 1,373 | 51,309 | 0.00% |
PBR241220P00017000 | 2024-03-19 2:54PM EDT | 17.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 10 | 2,561 | 0.00% |
PBR241220P00020000 | 2024-03-04 4:36PM EDT | 20.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 350 | 574 | 0.00% |
PBR241220P00022000 | 2023-03-03 2:00PM EDT | 22.00 | 12.05 | 10.00 | 15.00 | 0.00 | - | 4 | 203 | 145.22% |
PBR241220P00025000 | 2024-02-12 10:30AM EDT | 25.00 | 9.00 | 8.50 | 13.40 | 0.00 | - | 2 | 75 | 61.91% |
PBR241220P00030000 | 2023-09-20 2:35PM EDT | 30.00 | 14.31 | 12.00 | 17.00 | 0.00 | - | 100 | 140 | 98.29% |