NYSE - Delayed Quote • USD
Petróleo Brasileiro S.A. - Petrobras (PBR)
At close: April 25 at 4:00 PM EDT
Pre-Market: 5:33 AM EDT
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 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
PBR240426C00013500 | 4/24/2024 5:32 PM | 13.5 | 3.10 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
PBR240426C00014000 | 4/25/2024 7:28 PM | 14 | 3.80 | 0.00 | 0.00 | 0.00 | 0.00% | 2,120 | 0 | 0.00% |
PBR240426C00014500 | 4/25/2024 7:28 PM | 14.5 | 2.59 | 0.00 | 0.00 | 0.00 | 0.00% | 10,801 | 0 | 0.00% |
PBR240426C00015000 | 4/25/2024 7:29 PM | 15 | 2.10 | 0.00 | 0.00 | 0.00 | 0.00% | 32,650 | 0 | 0.00% |
PBR240426C00015500 | 4/25/2024 7:59 PM | 15.5 | 1.51 | 0.00 | 0.00 | 0.00 | 0.00% | 17,786 | 0 | 0.00% |
PBR240426C00016000 | 4/25/2024 7:29 PM | 16 | 1.10 | 0.00 | 0.00 | 0.00 | 0.00% | 31,181 | 0 | 0.00% |
PBR240426C00016500 | 4/25/2024 7:33 PM | 16.5 | 0.62 | 0.00 | 0.00 | 0.00 | 0.00% | 19,845 | 0 | 0.00% |
PBR240426C00017000 | 4/25/2024 7:59 PM | 17 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 6,652 | 0 | 0.00% |
PBR240426C00017500 | 4/25/2024 7:56 PM | 17.5 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 241 | 0 | 12.50% |
PBR240426C00018000 | 4/25/2024 7:48 PM | 18 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
PBR240426C00018500 | 4/22/2024 1:30 PM | 18.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
PBR240426C00020500 | 4/19/2024 2:38 PM | 20.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
PBR240426C00021500 | 4/4/2024 4:31 PM | 21.5 | 2.13 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
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 | 912.50% |
PBR240426P00011500 | 4/19/2024 4:57 PM | 11.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 0 | 50.00% |
PBR240426P00012000 | 3/12/2024 4:11 PM | 12 | 0.20 | 0.00 | 2.13 | 0.00 | 0.00% | - | 1 | 983.59% |
PBR240426P00012500 | 3/19/2024 5:37 PM | 12.5 | 0.15 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 2 | 381.25% |
PBR240426P00013000 | 4/12/2024 5:45 PM | 13 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
PBR240426P00013500 | 4/24/2024 5:51 PM | 13.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
PBR240426P00014000 | 4/24/2024 6:37 PM | 14 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 0 | 50.00% |
PBR240426P00014500 | 4/25/2024 7:25 PM | 14.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 50.00% |
PBR240426P00015000 | 4/25/2024 5:07 PM | 15 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00% | 8 | 0 | 112.50% |
PBR240426P00015500 | 4/25/2024 5:32 PM | 15.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 231 | 0 | 50.00% |
PBR240426P00016000 | 4/25/2024 7:59 PM | 16 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 579 | 0 | 25.00% |
PBR240426P00016500 | 4/25/2024 7:55 PM | 16.5 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 2,604 | 0 | 25.00% |
PBR240426P00017000 | 4/25/2024 7:54 PM | 17 | 0.23 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 0 | 3.13% |
PBR240426P00018000 | 4/25/2024 6:15 PM | 18 | 1.73 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
PBR240426P00018500 | 3/7/2024 2:30 PM | 18.5 | 2.33 | 1.60 | 5.55 | 0.00 | 0.00% | - | 10 | 757.03% |
PBR240426P00019000 | 3/7/2024 2:30 PM | 19 | 2.81 | 2.10 | 6.25 | 0.00 | 0.00% | - | 1 | 831.64% |
PBR240426P00019500 | 3/7/2024 2:30 PM | 19.5 | 3.45 | 2.49 | 6.75 | 0.00 | 0.00% | - | 10 | 860.16% |
PBR240426P00020000 | 4/11/2024 2:27 PM | 20 | 4.70 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
EC Ecopetrol S.A.
11.64
-0.43%
YPF YPF Sociedad Anónima
20.24
+0.40%
XOM Exxon Mobil Corporation
121.33
+0.23%
BP BP p.l.c.
39.62
+0.71%
CVX Chevron Corporation
165.28
+1.05%
SHEL Shell plc
73.27
+0.19%
EQNR Equinor ASA
27.85
+2.77%
TTE TotalEnergies SE
73.75
+1.39%
SU Suncor Energy Inc.
39.44
+0.43%
CVE Cenovus Energy Inc.
21.28
+0.24%