PBR - Petróleo Brasileiro S.A. - Petrobras
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:12.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBR230609C00012000 | 2023-06-07 3:59PM EDT | 2023-06-09 | 0.96 | 0.00 | 0.00 | 0.00 | - | 940 | 9,935 | 0.00% |
| PBR230616C00012000 | 2023-06-07 3:59PM EDT | 2023-06-16 | 1.02 | 0.00 | 0.00 | 0.00 | - | 7,039 | 33,449 | 0.00% |
| PBR230623C00012000 | 2023-06-07 1:53PM EDT | 2023-06-23 | 0.95 | 0.00 | 0.00 | 0.00 | - | 104 | 850 | 0.00% |
| PBR230630C00012000 | 2023-06-07 3:24PM EDT | 2023-06-30 | 1.00 | 0.00 | 0.00 | 0.00 | - | 17 | 457 | 0.00% |
| PBR230707C00012000 | 2023-06-07 10:09AM EDT | 2023-07-07 | 1.04 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 0.00% |
| PBR230714C00012000 | 2023-06-07 9:49AM EDT | 2023-07-14 | 0.89 | 0.00 | 0.00 | 0.00 | - | 1 | 202 | 0.00% |
| PBR230721C00012000 | 2023-06-07 3:54PM EDT | 2023-07-21 | 1.06 | 0.00 | 0.00 | 0.00 | - | 769 | 43,709 | 0.00% |
| PBR230818C00012000 | 2023-06-07 3:23PM EDT | 2023-08-18 | 1.05 | 0.00 | 0.00 | 0.00 | - | 124 | 3,962 | 0.00% |
| PBR231020C00012000 | 2023-06-07 1:38PM EDT | 2023-10-20 | 1.15 | 0.00 | 0.00 | 0.00 | - | 132 | 7,347 | 0.00% |
| PBR240119C00012000 | 2023-06-07 3:59PM EDT | 2024-01-19 | 1.39 | 0.00 | 0.00 | 0.00 | - | 354 | 27,788 | 0.00% |
| PBR240419C00012000 | 2023-06-07 12:36PM EDT | 2024-04-19 | 1.66 | 0.00 | 0.00 | 0.00 | - | 8 | 692 | 0.00% |
| PBR241220C00012000 | 2023-06-07 1:06PM EDT | 2024-12-20 | 2.03 | 0.00 | 0.00 | 0.00 | - | 160 | 15,089 | 0.00% |
| PBR250117C00012000 | 2023-06-07 3:04PM EDT | 2025-01-17 | 1.98 | 0.00 | 0.00 | 0.00 | - | 359 | 10,713 | 0.00% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBR230609P00012000 | 2023-06-07 3:08PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 615 | 25.00% |
| PBR230616P00012000 | 2023-06-07 3:42PM EDT | 2023-06-16 | 0.14 | 0.00 | 0.00 | 0.00 | - | 11,115 | 14,054 | 12.50% |
| PBR230623P00012000 | 2023-06-07 2:09PM EDT | 2023-06-23 | 0.21 | 0.00 | 0.00 | 0.00 | - | 20 | 686 | 12.50% |
| PBR230630P00012000 | 2023-06-07 2:40PM EDT | 2023-06-30 | 0.25 | 0.00 | 0.00 | 0.00 | - | 468 | 1,036 | 12.50% |
| PBR230707P00012000 | 2023-06-07 3:23PM EDT | 2023-07-07 | 0.28 | 0.00 | 0.00 | 0.00 | - | 5 | 170 | 6.25% |
| PBR230721P00012000 | 2023-06-07 2:59PM EDT | 2023-07-21 | 0.39 | 0.00 | 0.00 | 0.00 | - | 169 | 7,213 | 6.25% |
| PBR230818P00012000 | 2023-06-07 12:51PM EDT | 2023-08-18 | 0.65 | 0.00 | 0.00 | 0.00 | - | 26 | 1,687 | 6.25% |
| PBR231020P00012000 | 2023-06-07 2:04PM EDT | 2023-10-20 | 1.00 | 0.00 | 0.00 | 0.00 | - | 3,068 | 3,710 | 3.13% |
| PBR240119P00012000 | 2023-06-07 3:59PM EDT | 2024-01-19 | 1.44 | 0.00 | 0.00 | 0.00 | - | 396 | 45,129 | 3.13% |
| PBR240419P00012000 | 2023-05-22 1:53PM EDT | 2024-04-19 | 2.46 | 0.00 | 0.00 | 0.00 | - | 2 | 839 | 3.13% |
| PBR241220P00012000 | 2023-05-30 3:47PM EDT | 2024-12-20 | 3.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| PBR250117P00012000 | 2023-06-07 1:31PM EDT | 2025-01-17 | 2.45 | 0.00 | 0.00 | 0.00 | - | 4 | 472 | 1.56% |
© 2023 Yahoo. All rights reserved.