Petróleo Brasileiro S.A. - Petrobras (PBR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBR230331C00007000 | 2023-03-21 9:57AM EDT | 7.00 | 3.10 | 2.67 | 2.76 | 0.00 | - | 2 | 2 | 134.38% |
| PBR230331C00009000 | 2023-03-24 3:54PM EDT | 9.00 | 0.76 | 0.69 | 0.78 | 0.00 | - | 74 | 47 | 50.00% |
| PBR230331C00009500 | 2023-03-24 3:57PM EDT | 9.50 | 0.34 | 0.32 | 0.37 | 0.00 | - | 241 | 86 | 52.34% |
| PBR230331C00010000 | 2023-03-24 3:52PM EDT | 10.00 | 0.11 | 0.10 | 0.11 | -0.01 | -8.33% | 497 | 869 | 45.70% |
| PBR230331C00010500 | 2023-03-24 3:58PM EDT | 10.50 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 250 | 745 | 48.44% |
| PBR230331C00011000 | 2023-03-24 3:14PM EDT | 11.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 900 | 54.69% |
| PBR230331C00011500 | 2023-03-23 9:31AM EDT | 11.50 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 329 | 68.75% |
| PBR230331C00012000 | 2023-03-23 3:37PM EDT | 12.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 773 | 89.06% |
| PBR230331C00012500 | 2023-03-17 10:26AM EDT | 12.50 | 0.01 | 0.00 | 0.13 | 0.00 | - | 1 | 177 | 137.50% |
| PBR230331C00013000 | 2023-03-23 9:31AM EDT | 13.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 723 | 121.88% |
| PBR230331C00014000 | 2023-03-03 3:54PM EDT | 14.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 2 | 131.25% |
Putsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBR230331P00006000 | 2023-03-03 12:26PM EDT | 6.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 175.00% |
| PBR230331P00008000 | 2023-03-24 10:05AM EDT | 8.00 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 1 | 55 | 84.38% |
| PBR230331P00008500 | 2023-03-24 3:59PM EDT | 8.50 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 6 | 55 | 57.81% |
| PBR230331P00009000 | 2023-03-24 2:40PM EDT | 9.00 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 55 | 61 | 51.56% |
| PBR230331P00009500 | 2023-03-24 3:59PM EDT | 9.50 | 0.13 | 0.10 | 0.15 | -0.03 | -18.75% | 106 | 2,206 | 48.05% |
| PBR230331P00010000 | 2023-03-24 3:42PM EDT | 10.00 | 0.35 | 0.36 | 0.43 | -0.08 | -18.60% | 140 | 970 | 50.00% |
| PBR230331P00010500 | 2023-03-24 2:35PM EDT | 10.50 | 0.73 | 0.77 | 0.84 | +0.21 | +40.38% | 34 | 388 | 52.34% |
| PBR230331P00011000 | 2023-03-24 3:42PM EDT | 11.00 | 1.25 | 1.27 | 1.34 | -0.16 | -11.35% | 3 | 382 | 73.44% |
| PBR230331P00011500 | 2023-03-16 12:50PM EDT | 11.50 | 1.65 | 1.72 | 1.86 | 0.00 | - | 20 | 11 | 100.78% |
| PBR230331P00012000 | 2023-03-15 9:30AM EDT | 12.00 | 2.00 | 2.27 | 2.38 | 0.00 | - | 3 | 14 | 98.44% |
| PBR230331P00013000 | 2023-03-06 3:06PM EDT | 13.00 | 1.70 | 3.20 | 3.35 | 0.00 | - | 2 | 0 | 143.75% |
| PBR230331P00014500 | 2023-03-06 12:09PM EDT | 14.50 | 2.84 | 4.70 | 4.85 | 0.00 | - | - | 0 | 184.38% |
© 2023 Yahoo. All rights reserved.
