Petróleo Brasileiro S.A. - Petrobras (PBR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:33AM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBR250117C00003000 | 2024-04-09 3:39PM EDT | 3.00 | 12.80 | 10.65 | 14.80 | 0.00 | - | 90 | 265 | 284.57% |
| PBR250117C00005000 | 2024-04-16 9:55AM EDT | 5.00 | 10.40 | 10.75 | 10.85 | 0.00 | - | 5 | 2,548 | 0.00% |
| PBR250117C00008000 | 2024-04-15 10:08AM EDT | 8.00 | 7.70 | 5.70 | 8.40 | 0.00 | - | 10 | 244 | 62.70% |
| PBR250117C00010000 | 2024-04-19 10:15AM EDT | 10.00 | 6.00 | 5.85 | 7.00 | +0.26 | +4.53% | 10 | 585 | 68.60% |
| PBR250117C00012000 | 2024-04-18 3:30PM EDT | 12.00 | 3.55 | 3.85 | 3.90 | 0.00 | - | 16 | 16,158 | 0.00% |
| PBR250117C00015000 | 2024-04-18 1:30PM EDT | 15.00 | 1.35 | 1.44 | 1.67 | 0.00 | - | 13 | 35,458 | 18.85% |
| PBR250117C00017000 | 2024-04-18 1:04PM EDT | 17.00 | 0.69 | 0.76 | 0.90 | 0.00 | - | 109 | 22,067 | 22.61% |
| PBR250117C00020000 | 2024-04-18 1:15PM EDT | 20.00 | 0.28 | 0.27 | 0.33 | 0.00 | - | 33 | 51,810 | 25.10% |
| PBR250117C00022000 | 2024-04-17 10:22AM EDT | 22.00 | 0.16 | 0.13 | 0.19 | 0.00 | - | 300 | 2,622 | 27.05% |
| PBR250117C00025000 | 2024-04-18 3:48PM EDT | 25.00 | 0.05 | 0.05 | 0.08 | -0.02 | -22.22% | 1 | 1,441 | 28.91% |
| PBR250117C00027000 | 2024-04-18 3:55PM EDT | 27.00 | 0.05 | 0.01 | 0.11 | -0.03 | -37.50% | 2 | 3,889 | 34.77% |
| PBR250117C00030000 | 2024-04-18 9:31AM EDT | 30.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 1 | 276 | 38.67% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBR250117P00003000 | 2024-02-26 10:47AM EDT | 3.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 12 | 225 | 78.13% |
| PBR250117P00005000 | 2024-03-07 10:59AM EDT | 5.00 | 0.07 | 0.01 | 0.08 | 0.00 | - | 20 | 3,654 | 67.97% |
| PBR250117P00008000 | 2024-04-05 10:32AM EDT | 8.00 | 0.14 | 0.10 | 0.17 | 0.00 | - | 2 | 20,046 | 52.54% |
| PBR250117P00010000 | 2024-04-17 11:50AM EDT | 10.00 | 0.40 | 0.29 | 0.36 | 0.00 | - | 110 | 35,077 | 49.61% |
| PBR250117P00012000 | 2024-04-19 10:05AM EDT | 12.00 | 0.77 | 0.72 | 0.82 | -0.05 | -6.10% | 20 | 16,930 | 48.49% |
| PBR250117P00015000 | 2024-04-18 3:33PM EDT | 15.00 | 2.06 | 2.00 | 2.10 | -0.11 | -5.07% | 19 | 49,600 | 49.17% |
| PBR250117P00017000 | 2024-04-12 10:41AM EDT | 17.00 | 3.35 | 2.55 | 3.65 | 0.00 | - | 1 | 16,819 | 56.32% |
| PBR250117P00020000 | 2024-04-16 9:37AM EDT | 20.00 | 6.25 | 5.50 | 6.10 | 0.00 | - | 10 | 35,125 | 57.30% |
| PBR250117P00022000 | 2024-03-11 11:17AM EDT | 22.00 | 8.10 | 7.10 | 9.55 | 0.00 | - | 144 | 147 | 75.17% |
| PBR250117P00025000 | 2024-03-08 10:37AM EDT | 25.00 | 11.20 | 8.85 | 13.10 | 0.00 | - | 1 | 58 | 78.96% |
| PBR250117P00027000 | 2024-01-17 10:51AM EDT | 27.00 | 11.75 | 9.10 | 12.90 | 0.00 | - | 100 | 1,192 | 83.30% |
© 2024 Yahoo. All rights reserved.