New Zealand markets closed

Petróleo Brasileiro S.A. - Petrobras (PBR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
16.81-0.15 (-0.88%)
At close: 04:00PM EDT
16.83 +0.02 (+0.12%)
After hours: 04:25PM EDT
In the money
Show:ListStraddle
Callsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PBR240426C000130002024-04-10 9:30AM EDT13.002.921.745.600.00-11634.77%
PBR240426C000135002024-04-19 3:56PM EDT13.503.101.285.00+0.10+3.33%25567.58%
PBR240426C000140002024-04-19 3:10PM EDT14.002.332.742.870.00-14193137.50%
PBR240426C000145002024-04-24 12:27PM EDT14.502.322.192.36-0.18-7.20%11,530110.94%
PBR240426C000150002024-04-24 11:24AM EDT15.001.801.721.97-0.28-13.46%383,45483.59%
PBR240426C000155002024-04-24 3:44PM EDT15.501.461.301.41-0.04-2.67%202,20268.75%
PBR240426C000160002024-04-24 2:33PM EDT16.000.860.630.86-0.15-14.85%184,72549.22%
PBR240426C000165002024-04-24 3:59PM EDT16.500.320.320.33-0.20-38.46%8642,85118.75%
PBR240426C000170002024-04-24 3:31PM EDT17.000.060.040.06-0.11-68.75%3813,29921.88%
PBR240426C000175002024-04-23 3:05PM EDT17.500.040.000.010.00-20931528.13%
PBR240426C000180002024-04-22 3:56PM EDT18.000.020.000.010.00-91242.19%
PBR240426C000185002024-04-22 9:30AM EDT18.500.010.000.010.00-124650.00%
PBR240426C000205002024-04-19 10:38AM EDT20.500.010.000.020.00-11103.13%
PBR240426C000215002024-04-04 12:31PM EDT21.502.130.000.030.00-22131.25%
Putsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PBR240426P000110002024-03-18 11:38AM EDT11.000.070.001.250.00--1517.19%
PBR240426P000115002024-04-19 12:57PM EDT11.500.050.000.030.00-1321196.88%
PBR240426P000120002024-03-12 12:11PM EDT12.000.200.002.130.00--1557.42%
PBR240426P000125002024-03-19 1:37PM EDT12.500.150.000.150.00-12212.50%
PBR240426P000130002024-04-12 1:45PM EDT13.000.040.000.010.00-270118.75%
PBR240426P000135002024-04-23 9:30AM EDT13.500.010.000.010.00-1551106.25%
PBR240426P000140002024-04-24 2:37PM EDT14.000.010.000.01-0.02-66.67%131,25987.50%
PBR240426P000145002024-04-24 3:57PM EDT14.500.010.000.210.00-121,471135.16%
PBR240426P000150002024-04-24 3:56PM EDT15.000.020.000.02-0.09-81.82%1082,78865.63%
PBR240426P000155002024-04-24 3:51PM EDT15.500.030.020.04+0.01+50.00%87,81461.72%
PBR240426P000160002024-04-24 3:57PM EDT16.000.070.060.08+0.02+40.00%1393,91155.08%
PBR240426P000165002024-04-24 3:58PM EDT16.500.260.240.28+0.06+30.00%1,3723,75665.63%
PBR240426P000170002024-04-24 11:32AM EDT17.000.380.101.26-0.13-25.49%161,01694.92%
PBR240426P000180002024-03-20 1:45PM EDT18.003.520.053.000.00-212125.78%
PBR240426P000185002024-03-07 10:30AM EDT18.502.331.605.550.00--10416.80%
PBR240426P000190002024-03-07 10:30AM EDT19.002.812.106.250.00--1459.77%
PBR240426P000195002024-03-07 10:30AM EDT19.503.452.496.750.00--10475.20%
PBR240426P000200002024-04-11 10:27AM EDT20.004.701.515.100.00--1148.44%