Petróleo Brasileiro S.A. - Petrobras (PBR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBR260116C00003000 | 2024-04-25 3:28PM EDT | 3.00 | 14.10 | 11.50 | 14.50 | 0.00 | - | 10,800 | 5 | 107.42% |
| PBR260116C00005000 | 2024-04-26 11:07AM EDT | 5.00 | 11.93 | 9.50 | 14.50 | +1.43 | +13.62% | 1 | 5 | 156.64% |
| PBR260116C00008000 | 2024-04-25 1:20PM EDT | 8.00 | 9.50 | 6.60 | 11.50 | 0.00 | - | 35 | 12 | 101.12% |
| PBR260116C00010000 | 2024-04-26 11:35AM EDT | 10.00 | 7.02 | 5.60 | 9.50 | -0.13 | -1.82% | 13 | 97 | 79.00% |
| PBR260116C00012000 | 2024-04-26 2:43PM EDT | 12.00 | 5.15 | 4.60 | 5.20 | +0.05 | +0.98% | 283 | 547 | 19.73% |
| PBR260116C00015000 | 2024-04-26 1:38PM EDT | 15.00 | 2.65 | 2.00 | 3.05 | +0.30 | +12.77% | 299 | 9,474 | 22.07% |
| PBR260116C00017000 | 2024-04-26 3:48PM EDT | 17.00 | 1.70 | 0.00 | 1.90 | +0.11 | +6.92% | 87 | 4,972 | 21.07% |
| PBR260116C00020000 | 2024-04-26 1:50PM EDT | 20.00 | 0.98 | 0.74 | 1.21 | 0.00 | - | 966 | 3,346 | 24.90% |
| PBR260116C00022000 | 2024-04-25 3:31PM EDT | 22.00 | 0.67 | 0.54 | 0.73 | 0.00 | - | 1 | 5,792 | 24.17% |
| PBR260116C00025000 | 2024-04-25 2:10PM EDT | 25.00 | 0.45 | 0.14 | 0.65 | 0.00 | - | 5 | 1,502 | 29.10% |
| PBR260116C00027000 | 2024-04-22 12:48PM EDT | 27.00 | 0.27 | 0.01 | 1.00 | 0.00 | - | 5 | 736 | 37.77% |
| PBR260116C00030000 | 2024-04-26 10:11AM EDT | 30.00 | 0.22 | 0.00 | 0.32 | +0.05 | +29.41% | 5 | 1,153 | 30.47% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBR260116P00003000 | 2024-02-27 11:19AM EDT | 3.00 | 0.07 | 0.02 | 0.50 | 0.00 | - | 112 | 113 | 92.38% |
| PBR260116P00005000 | 2024-04-11 9:30AM EDT | 5.00 | 0.15 | 0.08 | 0.24 | 0.00 | - | 100 | 211 | 58.69% |
| PBR260116P00008000 | 2024-04-18 2:16PM EDT | 8.00 | 0.55 | 0.37 | 0.95 | 0.00 | - | 20 | 2,618 | 56.35% |
| PBR260116P00010000 | 2024-04-25 2:33PM EDT | 10.00 | 0.92 | 0.75 | 1.00 | 0.00 | - | 1 | 7,439 | 50.49% |
| PBR260116P00012000 | 2024-04-25 10:55AM EDT | 12.00 | 1.59 | 1.32 | 1.92 | 0.00 | - | 2 | 3,190 | 53.37% |
| PBR260116P00015000 | 2024-04-25 11:52AM EDT | 15.00 | 2.77 | 2.71 | 3.05 | -0.13 | -4.48% | 5 | 4,686 | 48.41% |
| PBR260116P00017000 | 2024-04-18 12:22PM EDT | 17.00 | 4.47 | 2.50 | 6.45 | 0.00 | - | 12 | 798 | 51.42% |
| PBR260116P00020000 | 2024-04-23 3:50PM EDT | 20.00 | 6.22 | 3.50 | 8.50 | 0.00 | - | 10 | 1,226 | 74.37% |
| PBR260116P00022000 | 2024-04-26 9:59AM EDT | 22.00 | 7.65 | 5.00 | 10.00 | -1.65 | -17.74% | 1,246 | 0 | 74.17% |
| PBR260116P00025000 | 2024-02-16 3:57PM EDT | 25.00 | 9.67 | 9.40 | 14.00 | 0.00 | - | 11 | 107 | 66.58% |
| PBR260116P00027000 | 2024-02-28 2:49PM EDT | 27.00 | 12.00 | 10.50 | 15.50 | 0.00 | - | 1 | 3 | 62.73% |
| PBR260116P00030000 | 2024-04-19 10:58AM EDT | 30.00 | 15.30 | 12.00 | 14.80 | 0.00 | - | 1 | 538 | 53.81% |
© 2024 Yahoo. All rights reserved.