Petróleo Brasileiro S.A. - Petrobras (PBR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor29 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBR230929C00011000 | 2023-09-15 10:01AM EDT | 11.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 0.00% |
| PBR230929C00011500 | 2023-08-31 10:54AM EDT | 11.50 | 2.82 | 0.00 | 0.00 | 0.00 | - | 546 | 546 | 0.00% |
| PBR230929C00012000 | 2023-08-30 9:30AM EDT | 12.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | - | 1,435 | 0.00% |
| PBR230929C00012500 | 2023-09-14 12:04PM EDT | 12.50 | 2.80 | 0.00 | 0.00 | 0.00 | - | 2 | 720 | 0.00% |
| PBR230929C00013000 | 2023-09-25 10:20AM EDT | 13.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 0.00% |
| PBR230929C00013500 | 2023-09-25 9:33AM EDT | 13.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 175 | 0.00% |
| PBR230929C00014000 | 2023-09-25 9:34AM EDT | 14.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 24 | 44,905 | 0.00% |
| PBR230929C00014500 | 2023-09-25 3:16PM EDT | 14.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 10 | 1,129 | 0.00% |
| PBR230929C00015000 | 2023-09-25 3:58PM EDT | 15.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 286 | 3,280 | 0.00% |
| PBR230929C00015500 | 2023-09-25 3:33PM EDT | 15.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 668 | 2,434 | 12.50% |
| PBR230929C00016000 | 2023-09-25 3:09PM EDT | 16.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 171 | 3,406 | 12.50% |
| PBR230929C00016500 | 2023-09-25 3:42PM EDT | 16.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 72 | 25.00% |
| PBR230929C00017000 | 2023-09-21 9:30AM EDT | 17.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 25.00% |
| PBR230929C00017500 | 2023-09-08 10:20AM EDT | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| PBR230929C00018000 | 2023-09-05 2:11PM EDT | 18.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 245 | 175 | 50.00% |
Putsfor29 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBR230929P00011000 | 2023-09-22 1:09PM EDT | 11.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| PBR230929P00011500 | 2023-08-18 3:02PM EDT | 11.50 | 0.11 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 128.13% |
| PBR230929P00012000 | 2023-09-11 2:14PM EDT | 12.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 50.00% |
| PBR230929P00012500 | 2023-09-14 1:43PM EDT | 12.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 585 | 50.00% |
| PBR230929P00013000 | 2023-09-20 12:13PM EDT | 13.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 129 | 567 | 50.00% |
| PBR230929P00013500 | 2023-09-20 12:17PM EDT | 13.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PBR230929P00014000 | 2023-09-25 12:24PM EDT | 14.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 1,817 | 25.00% |
| PBR230929P00014500 | 2023-09-25 3:39PM EDT | 14.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 103 | 2,925 | 12.50% |
| PBR230929P00015000 | 2023-09-25 3:59PM EDT | 15.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 279 | 0 | 1.56% |
| PBR230929P00015500 | 2023-09-25 3:17PM EDT | 15.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 51 | 4,762 | 0.00% |
| PBR230929P00016000 | 2023-09-25 3:57PM EDT | 16.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 36 | 34 | 0.00% |
| PBR230929P00016500 | 2023-09-18 11:45AM EDT | 16.50 | 1.02 | 0.00 | 0.00 | 0.00 | - | - | 9 | 0.00% |
| PBR230929P00017500 | 2023-09-18 9:30AM EDT | 17.50 | 2.14 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
© 2023 Yahoo. All rights reserved.
