New Zealand markets close in 5 hours 47 minutes

Petróleo Brasileiro S.A. - Petrobras (PBR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
11.08-0.32 (-2.81%)
At close: 04:00PM EST
11.12 +0.04 (+0.36%)
After hours: 05:11PM EST
In the money
Show:ListStraddle
Callsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PBR221209C000075002022-11-29 9:53AM EST7.503.473.403.800.00--1175.00%
PBR221209C000080002022-12-02 1:31PM EST8.003.452.783.250.00-55101244.53%
PBR221209C000085002022-12-01 1:08PM EST8.502.852.192.930.00--5272.66%
PBR221209C000090002022-12-05 3:11PM EST9.002.141.952.10-0.30-12.30%300837103.13%
PBR221209C000095002022-12-02 3:23PM EST9.501.891.301.920.00-11087.50%
PBR221209C000100002022-12-05 11:16AM EST10.001.350.891.31-0.22-14.01%1028657.81%
PBR221209C000105002022-12-05 3:57PM EST10.500.630.610.74-0.29-31.52%428259.38%
PBR221209C000110002022-12-05 3:22PM EST11.000.290.260.30-0.21-42.00%3911,13250.00%
PBR221209C000115002022-12-05 3:55PM EST11.500.100.090.16-0.13-56.52%1,8233,27754.69%
PBR221209C000120002022-12-05 3:45PM EST12.000.040.030.04-0.05-55.56%4601,47153.91%
PBR221209C000125002022-12-05 1:07PM EST12.500.020.010.02-0.03-60.00%16689260.94%
PBR221209C000130002022-12-05 2:25PM EST13.000.010.010.02-0.02-66.67%1837975.00%
PBR221209C000135002022-11-16 3:14PM EST13.500.080.000.010.00-1375.00%
PBR221209C000140002022-11-14 3:55PM EST14.000.050.000.190.00-11150.78%
PBR221209C000145002022-11-15 10:45AM EST14.500.070.000.030.00-226115.63%
PBR221209C000155002022-11-10 2:27PM EST15.500.040.000.020.00-5252131.25%
PBR221209C000160002022-11-01 11:19AM EST16.000.120.000.020.00-11140.63%
Putsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PBR221209P000050002022-11-11 3:50PM EST5.000.040.000.010.00-544275.00%
PBR221209P000060002022-10-31 11:31AM EST6.000.030.000.010.00--1212.50%
PBR221209P000080002022-11-30 9:30AM EST8.000.030.000.010.00-514118.75%
PBR221209P000085002022-12-02 11:18AM EST8.500.020.000.020.00-314112.50%
PBR221209P000090002022-12-02 10:37AM EST9.000.010.000.010.00-12681.25%
PBR221209P000095002022-12-05 10:29AM EST9.500.020.000.02+0.01+100.00%1011070.31%
PBR221209P000100002022-12-05 3:57PM EST10.000.020.020.03-0.01-33.33%9396660.94%
PBR221209P000105002022-12-05 3:53PM EST10.500.070.050.07+0.01+16.67%8434052.34%
PBR221209P000110002022-12-05 3:41PM EST11.000.180.180.21+0.04+28.57%2,1081,48348.05%
PBR221209P000115002022-12-05 2:58PM EST11.500.480.350.60+0.14+41.18%16957366.41%
PBR221209P000120002022-12-05 3:41PM EST12.000.960.741.16+0.24+33.33%236451.56%
PBR221209P000125002022-12-05 10:51AM EST12.501.121.341.68-0.33-22.76%13294.14%
PBR221209P000130002022-11-30 3:25PM EST13.001.511.602.230.00-1512176.17%
PBR221209P000140002022-11-02 10:05AM EST14.002.342.322.420.00--00.00%
PBR221209P000165002022-10-27 12:26PM EST16.504.406.006.400.00--0421.88%
PBR221209P000170002022-10-31 9:51AM EST17.005.055.305.850.00--00.00%
PBR221209P000180002022-10-27 9:39AM EST18.005.607.557.950.00--0479.69%
PBR221209P000190002022-11-01 8:55AM EST19.007.050.000.000.00-200.00%
PBR221209P000220002022-10-31 9:53AM EST22.009.759.2512.200.00--0680.86%
PBR221209P000250002022-11-03 11:22AM EST25.0012.4513.3513.900.00--00.00%