Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PBR240322C00011000 | 2024-03-18 10:24AM EDT | 11.00 | 3.47 | 1.71 | 4.55 | -0.33 | -8.68% | 150 | 106 | 442.58% |
PBR240322C00012500 | 2024-03-18 12:33PM EDT | 12.50 | 1.87 | 0.83 | 2.35 | -0.33 | -15.00% | 3 | 11 | 171.09% |
PBR240322C00014000 | 2024-03-18 3:03PM EDT | 14.00 | 0.53 | 0.53 | 0.70 | -0.17 | -24.29% | 59 | 116 | 53.91% |
PBR240322C00014500 | 2024-03-18 3:36PM EDT | 14.50 | 0.25 | 0.26 | 0.28 | -0.01 | -3.85% | 1,515 | 2,188 | 38.28% |
PBR240322C00015000 | 2024-03-18 3:59PM EDT | 15.00 | 0.07 | 0.07 | 0.08 | 0.00 | - | 1,891 | 14,346 | 37.11% |
PBR240322C00015500 | 2024-03-18 3:57PM EDT | 15.50 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 618 | 5,025 | 39.84% |
PBR240322C00016000 | 2024-03-18 2:59PM EDT | 16.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 151 | 4,045 | 54.69% |
PBR240322C00016500 | 2024-03-15 11:55AM EDT | 16.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 1,902 | 53.13% |
PBR240322C00017000 | 2024-03-14 11:38AM EDT | 17.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 15 | 623 | 65.63% |
PBR240322C00017500 | 2024-03-13 9:30AM EDT | 17.50 | 0.50 | 0.00 | 0.01 | 0.00 | - | 10 | 554 | 75.00% |
PBR240322C00018000 | 2024-03-18 9:30AM EDT | 18.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 846 | 87.50% |
PBR240322C00018500 | 2024-03-14 1:01PM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 134 | 93.75% |
PBR240322C00019000 | 2024-03-11 2:33PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 113 | 106.25% |
PBR240322C00019500 | 2024-03-08 10:50AM EDT | 19.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 17 | 18 | 112.50% |
PBR240322C00020000 | 2024-03-07 11:08AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 32 | 125.00% |
PBR240322C00020500 | 2024-03-01 12:57PM EDT | 20.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 0 | 131.25% |
PBR240322C00022500 | 2024-02-21 12:50PM EDT | 22.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 6 | 162.50% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PBR240322P00011500 | 2024-03-08 10:31AM EDT | 11.50 | 0.05 | 0.00 | 1.00 | 0.00 | - | 522 | 522 | 294.53% |
PBR240322P00012000 | 2024-03-08 11:14AM EDT | 12.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 25 | 25 | 81.25% |
PBR240322P00012500 | 2024-03-18 11:04AM EDT | 12.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 898 | 68.75% |
PBR240322P00013000 | 2024-03-18 1:43PM EDT | 13.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 54 | 368 | 59.38% |
PBR240322P00013500 | 2024-03-18 3:36PM EDT | 13.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 72 | 108 | 48.44% |
PBR240322P00014000 | 2024-03-18 3:46PM EDT | 14.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 29,940 | 26,625 | 42.19% |
PBR240322P00014500 | 2024-03-18 3:59PM EDT | 14.50 | 0.18 | 0.16 | 0.20 | 0.00 | - | 3,606 | 4,353 | 39.84% |
PBR240322P00015000 | 2024-03-18 3:49PM EDT | 15.00 | 0.52 | 0.42 | 0.70 | 0.00 | - | 49 | 1,492 | 50.78% |
PBR240322P00015500 | 2024-03-18 3:03PM EDT | 15.50 | 0.97 | 0.15 | 3.00 | 0.00 | - | 2 | 1,118 | 168.75% |
PBR240322P00016000 | 2024-03-18 10:43AM EDT | 16.00 | 1.59 | 0.26 | 2.98 | 0.00 | - | 13 | 99 | 109.77% |
PBR240322P00016500 | 2024-03-18 11:31AM EDT | 16.50 | 2.13 | 1.76 | 4.05 | 0.00 | - | 20 | 98 | 276.95% |
PBR240322P00017000 | 2024-03-18 1:43PM EDT | 17.00 | 2.62 | 0.96 | 4.50 | 0.00 | - | 1 | 10 | 173.83% |
PBR240322P00017500 | 2024-03-15 9:30AM EDT | 17.50 | 4.45 | 1.13 | 4.95 | 0.00 | - | 1 | 1 | 142.97% |
PBR240322P00018000 | 2024-03-08 10:39AM EDT | 18.00 | 3.59 | 1.63 | 4.80 | 0.00 | - | 1 | 0 | 411.33% |
PBR240322P00018500 | 2024-02-22 1:56PM EDT | 18.50 | 0.80 | 2.13 | 5.60 | 0.00 | - | 30 | 0 | 482.03% |
PBR240322P00019500 | 2024-02-28 12:50PM EDT | 19.50 | 2.28 | 3.10 | 6.55 | 0.00 | - | 1 | 0 | 511.33% |