Petróleo Brasileiro S.A. - Petrobras (PBR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:17.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBR240517C00017000 | 2024-05-14 3:55PM EDT | 2024-05-17 | 0.09 | 0.09 | 0.10 | -0.27 | -75.00% | 4,149 | 2,938 | 31.45% |
| PBR240524C00017000 | 2024-05-14 3:43PM EDT | 2024-05-24 | 0.22 | 0.20 | 0.21 | -0.23 | -51.11% | 171 | 138 | 29.40% |
| PBR240531C00017000 | 2024-05-14 3:49PM EDT | 2024-05-31 | 0.26 | 0.14 | 0.60 | -1.42 | -84.52% | 34 | 56 | 49.90% |
| PBR240607C00017000 | 2024-05-14 3:48PM EDT | 2024-06-07 | 0.34 | 0.00 | 0.57 | -1.66 | -83.00% | 18 | 5 | 40.63% |
| PBR240621C00017000 | 2024-05-14 3:58PM EDT | 2024-06-21 | 0.43 | 0.42 | 0.44 | -0.14 | -24.56% | 2,308 | 1,506 | 26.47% |
| PBR240719C00017000 | 2024-05-14 2:35PM EDT | 2024-07-19 | 0.58 | 0.54 | 0.59 | -0.12 | -17.14% | 251 | 4,102 | 25.49% |
| PBR241018C00017000 | 2024-05-13 10:49AM EDT | 2024-10-18 | 0.95 | 0.89 | 1.00 | -0.21 | -18.10% | 3 | 165 | 25.98% |
| PBR241220C00017000 | 2024-05-13 10:36AM EDT | 2024-12-20 | 1.41 | 1.08 | 1.22 | 0.00 | - | 10 | 193 | 26.22% |
| PBR250117C00017000 | 2024-05-14 3:01PM EDT | 2025-01-17 | 1.20 | 1.18 | 1.25 | -0.32 | -21.05% | 21 | 698 | 25.24% |
| PBR250620C00017000 | 2024-05-14 3:20PM EDT | 2025-06-20 | 1.56 | 1.48 | 1.70 | -0.10 | -6.02% | 50 | 357 | 26.27% |
| PBR260116C00017000 | 2024-05-14 9:51AM EDT | 2026-01-16 | 2.04 | 1.75 | 2.03 | +0.04 | +2.00% | 2 | 49 | 25.15% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBR240517P00017000 | 2024-05-14 3:46PM EDT | 2024-05-17 | 0.38 | 0.25 | 0.40 | +0.08 | +26.67% | 542 | 2,805 | 29.69% |
| PBR240524P00017000 | 2024-05-14 3:13PM EDT | 2024-05-24 | 0.44 | 0.40 | 0.57 | +0.04 | +10.00% | 28 | 5,600 | 33.99% |
| PBR240531P00017000 | 2024-05-14 1:21PM EDT | 2024-05-31 | 0.54 | 0.00 | 0.93 | +0.23 | +74.19% | 53 | 147 | 51.27% |
| PBR240621P00017000 | 2024-05-14 3:35PM EDT | 2024-06-21 | 0.90 | 0.48 | 1.00 | +0.09 | +11.11% | 420 | 715 | 38.09% |
| PBR240719P00017000 | 2024-05-14 2:59PM EDT | 2024-07-19 | 1.12 | 1.07 | 1.12 | +0.17 | +17.89% | 81 | 419 | 33.30% |
| PBR241018P00017000 | 2024-05-14 1:14PM EDT | 2024-10-18 | 1.72 | 1.72 | 1.84 | +0.12 | +7.50% | 4 | 41 | 38.14% |
| PBR241220P00017000 | 2024-05-14 1:40PM EDT | 2024-12-20 | 2.13 | 2.14 | 2.32 | +0.09 | +4.41% | 20 | 7 | 41.53% |
| PBR250117P00017000 | 2024-05-10 10:51AM EDT | 2025-01-17 | 2.19 | 2.25 | 2.42 | -0.01 | -0.45% | 5 | 5,683 | 40.97% |
| PBR250620P00017000 | 2024-05-13 11:01AM EDT | 2025-06-20 | 2.80 | 2.86 | 3.15 | 0.00 | - | 10 | 348 | 42.75% |
| PBR260116P00017000 | 2024-05-13 3:48PM EDT | 2026-01-16 | 3.30 | 3.40 | 3.85 | 0.00 | - | 2 | 145 | 42.97% |
© 2024 Yahoo. All rights reserved.