Petróleo Brasileiro S.A. - Petrobras (PBR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBR240426C00013000 | 2024-04-10 9:30AM EDT | 13.00 | 2.92 | 1.75 | 4.05 | 0.00 | - | 1 | 1 | 175.78% |
| PBR240426C00013500 | 2024-04-19 3:56PM EDT | 13.50 | 3.00 | 1.25 | 5.05 | 0.00 | - | 3 | 5 | 480.08% |
| PBR240426C00014000 | 2024-04-19 3:10PM EDT | 14.00 | 2.33 | 2.87 | 3.10 | 0.00 | - | 14 | 193 | 103.13% |
| PBR240426C00014500 | 2024-04-22 11:42AM EDT | 14.50 | 2.50 | 2.38 | 2.51 | +0.35 | +16.28% | 10 | 1,530 | 100.78% |
| PBR240426C00015000 | 2024-04-23 1:03PM EDT | 15.00 | 2.08 | 1.87 | 2.01 | +0.16 | +8.33% | 8 | 3,463 | 83.59% |
| PBR240426C00015500 | 2024-04-23 2:32PM EDT | 15.50 | 1.50 | 1.39 | 1.52 | +0.12 | +8.70% | 29 | 2,221 | 69.14% |
| PBR240426C00016000 | 2024-04-23 3:54PM EDT | 16.00 | 1.01 | 0.88 | 1.05 | +0.10 | +10.99% | 216 | 4,760 | 57.81% |
| PBR240426C00016500 | 2024-04-23 2:46PM EDT | 16.50 | 0.52 | 0.51 | 0.55 | +0.03 | +6.12% | 816 | 2,959 | 36.72% |
| PBR240426C00017000 | 2024-04-23 3:55PM EDT | 17.00 | 0.17 | 0.14 | 0.17 | +0.02 | +13.33% | 944 | 2,941 | 26.56% |
| PBR240426C00017500 | 2024-04-23 3:05PM EDT | 17.50 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 209 | 129 | 31.25% |
| PBR240426C00018000 | 2024-04-22 3:56PM EDT | 18.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 9 | 12 | 32.81% |
| PBR240426C00018500 | 2024-04-22 9:30AM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 246 | 43.75% |
| PBR240426C00020500 | 2024-04-19 10:38AM EDT | 20.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 84.38% |
| PBR240426C00021500 | 2024-04-04 12:31PM EDT | 21.50 | 2.13 | 0.00 | 0.03 | 0.00 | - | 2 | 2 | 109.38% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBR240426P00011000 | 2024-03-18 11:38AM EDT | 11.00 | 0.07 | 0.00 | 1.25 | 0.00 | - | - | 1 | 453.13% |
| PBR240426P00011500 | 2024-04-19 12:57PM EDT | 11.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 21 | 187.50% |
| PBR240426P00012000 | 2024-03-12 12:11PM EDT | 12.00 | 0.20 | 0.00 | 2.13 | 0.00 | - | - | 1 | 488.67% |
| PBR240426P00012500 | 2024-03-19 1:37PM EDT | 12.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 188.28% |
| PBR240426P00013000 | 2024-04-12 1:45PM EDT | 13.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2 | 70 | 106.25% |
| PBR240426P00013500 | 2024-04-23 9:30AM EDT | 13.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 552 | 118.75% |
| PBR240426P00014000 | 2024-04-23 12:46PM EDT | 14.00 | 0.03 | 0.00 | 0.02 | +0.02 | +200.00% | 11 | 1,260 | 87.50% |
| PBR240426P00014500 | 2024-04-23 10:25AM EDT | 14.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 55 | 1,521 | 75.00% |
| PBR240426P00015000 | 2024-04-23 3:00PM EDT | 15.00 | 0.11 | 0.00 | 0.01 | +0.10 | +1,000.00% | 113 | 2,891 | 53.13% |
| PBR240426P00015500 | 2024-04-23 3:26PM EDT | 15.50 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 38 | 7,848 | 53.13% |
| PBR240426P00016000 | 2024-04-23 3:38PM EDT | 16.00 | 0.05 | 0.04 | 0.05 | -0.04 | -44.44% | 300 | 3,818 | 47.66% |
| PBR240426P00016500 | 2024-04-23 3:58PM EDT | 16.50 | 0.20 | 0.19 | 0.24 | -0.11 | -35.48% | 1,143 | 2,676 | 57.81% |
| PBR240426P00017000 | 2024-04-23 3:59PM EDT | 17.00 | 0.51 | 0.51 | 0.62 | -0.11 | -17.74% | 49 | 1,000 | 76.95% |
| PBR240426P00018000 | 2024-03-20 1:45PM EDT | 18.00 | 3.52 | 0.05 | 3.00 | 0.00 | - | 2 | 12 | 125.00% |
| PBR240426P00018500 | 2024-03-07 10:30AM EDT | 18.50 | 2.33 | 1.60 | 5.55 | 0.00 | - | - | 10 | 372.07% |
| PBR240426P00019000 | 2024-03-07 10:30AM EDT | 19.00 | 2.81 | 2.10 | 6.25 | 0.00 | - | - | 1 | 409.38% |
| PBR240426P00019500 | 2024-03-07 10:30AM EDT | 19.50 | 3.45 | 2.49 | 6.75 | 0.00 | - | - | 10 | 423.05% |
| PBR240426P00020000 | 2024-04-11 10:27AM EDT | 20.00 | 4.70 | 1.45 | 5.05 | 0.00 | - | - | 1 | 148.05% |
© 2024 Yahoo. All rights reserved.