New Zealand markets open in 9 hours 21 minutes

Petróleo Brasileiro S.A. - Petrobras (PBR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
14.59+0.05 (+0.34%)
At close: 04:00PM EDT
14.60 +0.01 (+0.07%)
Pre-market: 07:14AM EDT
In the money
Show:ListStraddle
Callsfor22 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PBR240322C000110002024-03-18 10:24AM EDT11.003.471.714.55-0.33-8.68%150106442.58%
PBR240322C000125002024-03-18 12:33PM EDT12.501.870.832.35-0.33-15.00%311171.09%
PBR240322C000140002024-03-18 3:03PM EDT14.000.530.530.70-0.17-24.29%5911653.91%
PBR240322C000145002024-03-18 3:36PM EDT14.500.250.260.28-0.01-3.85%1,5152,18838.28%
PBR240322C000150002024-03-18 3:59PM EDT15.000.070.070.080.00-1,89114,34637.11%
PBR240322C000155002024-03-18 3:57PM EDT15.500.020.010.02-0.02-50.00%6185,02539.84%
PBR240322C000160002024-03-18 2:59PM EDT16.000.020.000.020.00-1514,04554.69%
PBR240322C000165002024-03-15 11:55AM EDT16.500.020.000.010.00-31,90253.13%
PBR240322C000170002024-03-14 11:38AM EDT17.000.020.000.010.00-1562365.63%
PBR240322C000175002024-03-13 9:30AM EDT17.500.500.000.010.00-1055475.00%
PBR240322C000180002024-03-18 9:30AM EDT18.000.020.000.010.00-284687.50%
PBR240322C000185002024-03-14 1:01PM EDT18.500.010.000.010.00-113493.75%
PBR240322C000190002024-03-11 2:33PM EDT19.000.010.000.010.00-2113106.25%
PBR240322C000195002024-03-08 10:50AM EDT19.500.020.000.010.00-1718112.50%
PBR240322C000200002024-03-07 11:08AM EDT20.000.010.000.010.00-2032125.00%
PBR240322C000205002024-03-01 12:57PM EDT20.500.010.000.010.00-110131.25%
PBR240322C000225002024-02-21 12:50PM EDT22.500.020.000.010.00-56162.50%
Putsfor22 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PBR240322P000115002024-03-08 10:31AM EDT11.500.050.001.000.00-522522294.53%
PBR240322P000120002024-03-08 11:14AM EDT12.000.030.000.010.00-252581.25%
PBR240322P000125002024-03-18 11:04AM EDT12.500.020.000.010.00-589868.75%
PBR240322P000130002024-03-18 1:43PM EDT13.000.020.000.020.00-5436859.38%
PBR240322P000135002024-03-18 3:36PM EDT13.500.020.010.020.00-7210848.44%
PBR240322P000140002024-03-18 3:46PM EDT14.000.060.050.060.00-29,94026,62542.19%
PBR240322P000145002024-03-18 3:59PM EDT14.500.180.160.200.00-3,6064,35339.84%
PBR240322P000150002024-03-18 3:49PM EDT15.000.520.420.700.00-491,49250.78%
PBR240322P000155002024-03-18 3:03PM EDT15.500.970.153.000.00-21,118168.75%
PBR240322P000160002024-03-18 10:43AM EDT16.001.590.262.980.00-1399109.77%
PBR240322P000165002024-03-18 11:31AM EDT16.502.131.764.050.00-2098276.95%
PBR240322P000170002024-03-18 1:43PM EDT17.002.620.964.500.00-110173.83%
PBR240322P000175002024-03-15 9:30AM EDT17.504.451.134.950.00-11142.97%
PBR240322P000180002024-03-08 10:39AM EDT18.003.591.634.800.00-10411.33%
PBR240322P000185002024-02-22 1:56PM EDT18.500.802.135.600.00-300482.03%
PBR240322P000195002024-02-28 12:50PM EDT19.502.283.106.550.00-10511.33%