NYSE - Nasdaq Real Time Price • USD
Petróleo Brasileiro S.A. - Petrobras (PBR)
As of 11:04 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBR240426C00013000 | 4/10/2024 1:30 PM | 13 | 2.92 | 1.74 | 5.80 | 0.00 | 0.00% | 1 | 1 | 822.66% |
| PBR240426C00013500 | 4/24/2024 5:32 PM | 13.5 | 3.10 | 1.22 | 3.40 | 0.00 | 0.00% | 2 | 3 | 192.19% |
| PBR240426C00014000 | 4/19/2024 7:10 PM | 14 | 2.33 | 2.69 | 2.98 | 0.00 | 0.00% | 14 | 193 | 209.38% |
| PBR240426C00014500 | 4/24/2024 4:27 PM | 14.5 | 2.32 | 2.22 | 2.41 | 0.00 | 0.00% | 1 | 1,529 | 146.88% |
| PBR240426C00015000 | 4/25/2024 2:28 PM | 15 | 1.75 | 1.71 | 1.94 | -0.05 | -2.78% | 10 | 3,418 | 134.38% |
| PBR240426C00015500 | 4/24/2024 7:44 PM | 15.5 | 1.46 | 1.18 | 1.47 | 0.00 | 0.00% | 20 | 2,184 | 116.80% |
| PBR240426C00016000 | 4/25/2024 2:03 PM | 16 | 0.79 | 0.57 | 0.83 | -0.07 | -8.14% | 5 | 3,465 | 0.00% |
| PBR240426C00016500 | 4/25/2024 1:55 PM | 16.5 | 0.21 | 0.24 | 0.38 | -0.11 | -34.38% | 269 | 2,761 | 29.69% |
| PBR240426C00017000 | 4/25/2024 2:40 PM | 17 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 158 | 3,320 | 17.19% |
| PBR240426C00017500 | 4/23/2024 7:05 PM | 17.5 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | 209 | 315 | 32.81% |
| PBR240426C00018000 | 4/22/2024 7:56 PM | 18 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 9 | 12 | 50.00% |
| PBR240426C00018500 | 4/22/2024 1:30 PM | 18.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 246 | 59.38% |
| PBR240426C00020500 | 4/19/2024 2:38 PM | 20.5 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 1 | 125.00% |
| PBR240426C00021500 | 4/4/2024 4:31 PM | 21.5 | 2.13 | 0.00 | 0.03 | 0.00 | 0.00% | 2 | 2 | 159.38% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBR240426P00011000 | 3/18/2024 3:38 PM | 11 | 0.07 | 0.00 | 1.25 | 0.00 | 0.00% | - | 1 | 635.16% |
| PBR240426P00011500 | 4/19/2024 4:57 PM | 11.5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 13 | 21 | 262.50% |
| PBR240426P00012000 | 3/12/2024 4:11 PM | 12 | 0.20 | 0.00 | 2.13 | 0.00 | 0.00% | - | 1 | 684.38% |
| PBR240426P00012500 | 3/19/2024 5:37 PM | 12.5 | 0.15 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 2 | 262.50% |
| PBR240426P00013000 | 4/12/2024 5:45 PM | 13 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 70 | 150.00% |
| PBR240426P00013500 | 4/24/2024 5:51 PM | 13.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 550 | 131.25% |
| PBR240426P00014000 | 4/24/2024 6:37 PM | 14 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 13 | 1,249 | 112.50% |
| PBR240426P00014500 | 4/25/2024 2:38 PM | 14.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 1,471 | 93.75% |
| PBR240426P00015000 | 4/24/2024 7:56 PM | 15 | 0.11 | 0.01 | 0.03 | 0.09 | 112.50% | 3 | 2,685 | 92.19% |
| PBR240426P00015500 | 4/24/2024 7:51 PM | 15.5 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 101 | 7,814 | 77.34% |
| PBR240426P00016000 | 4/25/2024 2:44 PM | 16 | 0.07 | 0.06 | 0.08 | 0.00 | 0.00% | 532 | 4,440 | 69.53% |
| PBR240426P00016500 | 4/25/2024 2:17 PM | 16.5 | 0.36 | 0.23 | 0.30 | 0.10 | 38.46% | 142 | 4,789 | 84.38% |
| PBR240426P00017000 | 4/24/2024 3:32 PM | 17 | 0.38 | 0.10 | 2.08 | 0.00 | 0.00% | 16 | 1,017 | 202.34% |
| PBR240426P00018000 | 3/20/2024 5:45 PM | 18 | 3.52 | 0.05 | 3.00 | 0.00 | 0.00% | 2 | 12 | 159.77% |
| PBR240426P00018500 | 3/7/2024 2:30 PM | 18.5 | 2.33 | 1.60 | 5.55 | 0.00 | 0.00% | - | 10 | 514.45% |
| PBR240426P00019000 | 3/7/2024 2:30 PM | 19 | 2.81 | 2.10 | 6.25 | 0.00 | 0.00% | - | 1 | 566.80% |
| PBR240426P00019500 | 3/7/2024 2:30 PM | 19.5 | 3.45 | 2.49 | 6.75 | 0.00 | 0.00% | - | 10 | 585.94% |
| PBR240426P00020000 | 4/11/2024 2:27 PM | 20 | 4.70 | 1.52 | 5.20 | 0.00 | 0.00% | - | 1 | 214.06% |
Related Tickers
EC Ecopetrol S.A.
11.64
-0.43%
YPF YPF Sociedad Anónima
20.52
+1.77%
XOM Exxon Mobil Corporation
120.24
-0.67%
BP BP p.l.c.
39.33
-0.04%
CVX Chevron Corporation
163.59
+0.01%
SHEL Shell plc
72.85
-0.38%
TTE TotalEnergies SE
72.87
+0.18%
SU Suncor Energy Inc.
39.11
-0.41%
EQNR Equinor ASA
27.64
+1.97%
CVE Cenovus Energy Inc.
21.20
-0.16%