Petróleo Brasileiro S.A. - Petrobras (PBR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:34AM EDT. Market open.
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 | 1.73 | 4.20 | 0.00 | - | 1 | 1 | 274.61% |
| PBR240426C00013500 | 2024-04-19 3:56PM EDT | 13.50 | 3.00 | 1.24 | 4.65 | 0.00 | - | 3 | 5 | 434.38% |
| PBR240426C00014000 | 2024-04-19 3:10PM EDT | 14.00 | 2.33 | 2.77 | 2.98 | 0.00 | - | 14 | 193 | 137.50% |
| PBR240426C00014500 | 2024-04-22 11:42AM EDT | 14.50 | 2.15 | 2.21 | 2.42 | 0.00 | - | 24 | 1,530 | 95.31% |
| PBR240426C00015000 | 2024-04-23 10:40AM EDT | 15.00 | 1.82 | 1.71 | 1.85 | -0.10 | -5.21% | 3 | 3,463 | 59.38% |
| PBR240426C00015500 | 2024-04-23 9:43AM EDT | 15.50 | 1.35 | 1.20 | 1.49 | -0.03 | -2.17% | 15 | 2,221 | 68.36% |
| PBR240426C00016000 | 2024-04-23 10:48AM EDT | 16.00 | 0.75 | 0.63 | 0.99 | -0.16 | -17.58% | 176 | 4,760 | 76.17% |
| PBR240426C00016500 | 2024-04-23 11:14AM EDT | 16.50 | 0.38 | 0.34 | 0.37 | -0.11 | -22.45% | 661 | 2,959 | 30.47% |
| PBR240426C00017000 | 2024-04-23 11:02AM EDT | 17.00 | 0.06 | 0.08 | 0.10 | -0.09 | -60.00% | 259 | 2,941 | 27.74% |
| PBR240426C00017500 | 2024-04-23 10:09AM EDT | 17.50 | 0.03 | 0.01 | 0.02 | 0.00 | - | 137 | 129 | 29.69% |
| PBR240426C00018000 | 2024-04-22 3:56PM EDT | 18.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 9 | 12 | 37.50% |
| PBR240426C00018500 | 2024-04-22 9:30AM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 246 | 50.00% |
| PBR240426C00020500 | 2024-04-19 10:38AM EDT | 20.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 90.63% |
| PBR240426C00021500 | 2024-04-04 12:31PM EDT | 21.50 | 2.13 | 0.00 | 0.03 | 0.00 | - | 2 | 2 | 114.06% |
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 | 446.48% |
| PBR240426P00011500 | 2024-04-19 12:57PM EDT | 11.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 21 | 184.38% |
| PBR240426P00012000 | 2024-03-12 12:11PM EDT | 12.00 | 0.20 | 0.00 | 2.13 | 0.00 | - | - | 1 | 480.86% |
| PBR240426P00012500 | 2024-03-19 1:37PM EDT | 12.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 182.81% |
| PBR240426P00013000 | 2024-04-12 1:45PM EDT | 13.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2 | 70 | 103.13% |
| PBR240426P00013500 | 2024-04-23 9:30AM EDT | 13.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 552 | 114.06% |
| PBR240426P00014000 | 2024-04-22 3:39PM EDT | 14.00 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 1 | 1,260 | 98.44% |
| PBR240426P00014500 | 2024-04-23 10:25AM EDT | 14.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 53 | 1,521 | 68.75% |
| PBR240426P00015000 | 2024-04-23 9:49AM EDT | 15.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 78 | 2,891 | 63.28% |
| PBR240426P00015500 | 2024-04-23 10:41AM EDT | 15.50 | 0.03 | 0.02 | 0.04 | +0.02 | +200.00% | 22 | 7,848 | 52.34% |
| PBR240426P00016000 | 2024-04-23 10:59AM EDT | 16.00 | 0.10 | 0.09 | 0.11 | +0.01 | +11.11% | 143 | 3,818 | 52.73% |
| PBR240426P00016500 | 2024-04-23 11:16AM EDT | 16.50 | 0.33 | 0.30 | 0.34 | +0.02 | +6.67% | 817 | 2,676 | 63.28% |
| PBR240426P00017000 | 2024-04-23 11:14AM EDT | 17.00 | 0.67 | 0.20 | 2.67 | +0.05 | +8.06% | 5 | 1,000 | 186.72% |
| PBR240426P00018000 | 2024-03-20 1:45PM EDT | 18.00 | 3.52 | 0.05 | 3.00 | 0.00 | - | 2 | 12 | 103.52% |
| PBR240426P00018500 | 2024-03-07 10:30AM EDT | 18.50 | 2.33 | 1.60 | 5.55 | 0.00 | - | - | 10 | 357.81% |
| PBR240426P00019000 | 2024-03-07 10:30AM EDT | 19.00 | 2.81 | 2.10 | 6.25 | 0.00 | - | - | 1 | 394.53% |
| PBR240426P00019500 | 2024-03-07 10:30AM EDT | 19.50 | 3.45 | 2.49 | 6.75 | 0.00 | - | - | 10 | 407.81% |
| PBR240426P00020000 | 2024-04-11 10:27AM EDT | 20.00 | 4.70 | 1.50 | 5.15 | 0.00 | - | - | 1 | 122.27% |
© 2024 Yahoo. All rights reserved.