New Zealand markets close in 2 hours 44 minutes

Petróleo Brasileiro S.A. - Petrobras (PBR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
15.34+0.89 (+6.16%)
At close: 04:00PM EDT
15.46 +0.12 (+0.78%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PBR220812C000050002022-07-25 1:04PM EDT5.007.308.0012.250.00--01,642.19%
PBR220812C000100002022-08-05 3:53PM EDT10.004.413.007.150.00-1242771.48%
PBR220812C000110002022-08-05 3:43PM EDT11.003.403.506.450.00-2174395.31%
PBR220812C000115002022-08-05 2:14PM EDT11.502.921.505.950.00-1147682.42%
PBR220812C000120002022-08-08 10:14AM EDT12.003.083.205.60+0.64+26.23%1173419.53%
PBR220812C000125002022-08-05 3:18PM EDT12.501.181.185.100.00-2243213.28%
PBR220812C000130002022-08-08 2:55PM EDT13.002.252.002.45+0.83+58.45%242467132.03%
PBR220812C000135002022-08-08 12:53PM EDT13.501.700.003.75+0.75+78.95%20844281.25%
PBR220812C000140002022-08-08 3:59PM EDT14.001.350.502.30+0.73+117.74%49727771.88%
PBR220812C000145002022-08-08 3:28PM EDT14.500.800.801.60+0.46+135.29%4381,322112.50%
PBR220812C000150002022-08-08 3:59PM EDT15.000.460.410.51+0.33+253.85%4,0906,18249.22%
PBR220812C000155002022-08-08 3:57PM EDT15.500.240.100.24+0.23+2,300.00%3,79721148.83%
PBR220812C000160002022-08-08 3:59PM EDT16.000.100.080.10+0.08+400.00%1,42733650.39%
PBR220812C000165002022-08-08 3:51PM EDT16.500.020.020.030.00-956449.22%
PBR220812C000170002022-08-08 3:59PM EDT17.000.010.000.02+0.01-15051.56%
PBR220812C000190002022-07-28 11:17AM EDT19.000.030.002.130.00-13348.63%
PBR220812C000220002022-07-26 10:19AM EDT22.000.030.002.140.00--3446.88%
PBR220812C000230002022-08-02 10:00AM EDT23.000.020.002.120.00-312472.27%
Putsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PBR220812P000050002022-07-25 9:36AM EDT5.000.020.000.010.00-1363400.00%
PBR220812P000060002022-07-08 3:28PM EDT6.000.030.002.130.00-211,055.47%
PBR220812P000070002022-07-27 10:07AM EDT7.000.020.002.130.00-114910.16%
PBR220812P000075002022-07-13 3:38PM EDT7.500.060.002.130.00-11846.88%
PBR220812P000080002022-08-05 2:52PM EDT8.000.010.000.010.00-1315250.00%
PBR220812P000090002022-08-05 11:17AM EDT9.000.010.000.010.00-12200.00%
PBR220812P000095002022-07-14 2:24PM EDT9.500.160.000.470.00--30367.97%
PBR220812P000100002022-08-08 12:54PM EDT10.000.010.000.050.00-14152207.81%
PBR220812P000105002022-08-08 9:37AM EDT10.500.010.002.13-0.04-80.00%1159542.97%
PBR220812P000110002022-08-08 3:36PM EDT11.000.010.000.01-0.23-95.83%82,731131.25%
PBR220812P000115002022-08-08 3:56PM EDT11.500.040.010.04-0.11-73.33%248483146.88%
PBR220812P000120002022-08-08 3:38PM EDT12.000.060.060.08-0.28-82.35%6691,748159.38%
PBR220812P000125002022-08-08 3:58PM EDT12.500.170.140.24-0.44-72.13%785911182.03%
PBR220812P000130002022-08-08 3:47PM EDT13.000.400.400.45-0.56-58.33%5,6131,687214.84%
PBR220812P000135002022-08-08 3:58PM EDT13.500.610.500.75-0.94-60.65%630588225.00%
PBR220812P000140002022-08-08 3:55PM EDT14.001.671.181.29-0.29-14.80%9571,070299.61%
PBR220812P000145002022-08-08 3:38PM EDT14.501.661.503.80-0.83-33.33%152169495.31%
PBR220812P000150002022-08-08 3:55PM EDT15.002.591.602.30+0.75+40.76%32214335.55%
PBR220812P000155002022-08-08 9:52AM EDT15.503.070.504.90-0.28-8.36%43409.77%
PBR220812P000160002022-08-08 1:57PM EDT16.003.000.805.20-1.03-25.56%81409.18%
PBR220812P000170002022-07-18 11:10AM EDT17.005.452.055.900.00--0459.96%
PBR220812P000185002022-07-29 11:01AM EDT18.506.803.607.400.00-2525533.20%
PBR220812P000200002022-07-25 2:40PM EDT20.007.704.908.950.00--1579.69%
PBR220812P000210002022-07-27 9:31AM EDT21.008.555.909.900.00--624610.35%
PBR220812P000225002022-07-26 11:35AM EDT22.5010.007.7512.000.00--966732.23%
PBR220812P000230002022-07-25 2:11PM EDT23.0010.958.3512.500.00--580754.69%
PBR220812P000240002022-08-05 1:42PM EDT24.0011.759.1513.500.00-11766.41%