NYSE - Delayed Quote • USD
Petróleo Brasileiro S.A. - Petrobras (PBR)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:53 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBR240503C00013500 | 4/19/2024 7:43 PM | 13.5 | 2.72 | 1.00 | 5.35 | 0.00 | 0.00% | 1 | 1 | 394.53% |
| PBR240503C00014500 | 4/25/2024 6:59 PM | 14.5 | 2.58 | 0.25 | 5.00 | 0.00 | 0.00% | 72 | 0 | 85.94% |
| PBR240503C00015000 | 4/26/2024 4:24 PM | 15 | 2.08 | 0.50 | 5.00 | -2.72 | -56.67% | 4 | 1 | 171.09% |
| PBR240503C00015500 | 4/26/2024 4:26 PM | 15.5 | 1.60 | 0.05 | 1.85 | 0.06 | 3.90% | 48 | 65 | 96.09% |
| PBR240503C00016000 | 4/26/2024 1:45 PM | 16 | 0.98 | 0.05 | 5.00 | -0.15 | -13.27% | 68 | 21 | 215.04% |
| PBR240503C00016500 | 4/26/2024 7:32 PM | 16.5 | 0.63 | 0.60 | 0.68 | -0.07 | -10.00% | 209 | 78 | 36.33% |
| PBR240503C00017000 | 4/26/2024 7:59 PM | 17 | 0.27 | 0.23 | 0.26 | 0.13 | 92.86% | 944 | 1,072 | 24.81% |
| PBR240503C00018000 | 4/26/2024 7:57 PM | 18 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 192 | 10 | 35.55% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBR240503P00012000 | 4/19/2024 7:23 PM | 12 | 0.03 | 0.00 | 0.02 | 0.00 | 0.00% | 20 | 20 | 112.50% |
| PBR240503P00013500 | 4/4/2024 2:39 PM | 13.5 | 0.07 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 1 | 475.39% |
| PBR240503P00014000 | 4/23/2024 3:20 PM | 14 | 0.03 | 0.00 | 2.29 | 0.00 | 0.00% | 70 | 109 | 278.13% |
| PBR240503P00014500 | 4/26/2024 5:33 PM | 14.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 84 | 1,102 | 53.13% |
| PBR240503P00015000 | 4/26/2024 6:21 PM | 15 | 0.04 | 0.00 | 0.04 | 0.01 | 33.33% | 117 | 747 | 53.13% |
| PBR240503P00015500 | 4/26/2024 4:35 PM | 15.5 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 40 | 198 | 51.56% |
| PBR240503P00016000 | 4/26/2024 7:48 PM | 16 | 0.09 | 0.07 | 0.12 | -0.17 | -65.38% | 250 | 1,291 | 51.56% |
| PBR240503P00017000 | 4/26/2024 7:59 PM | 17 | 0.43 | 0.49 | 0.61 | -0.39 | -47.56% | 1,065 | 54 | 61.13% |
Related Tickers
EC Ecopetrol S.A.
11.85
+1.80%
YPF YPF Sociedad Anónima
21.17
+4.59%
XOM Exxon Mobil Corporation
117.96
-2.78%
BP BP p.l.c.
39.47
-0.38%
CVX Chevron Corporation
165.89
+0.37%
SHEL Shell plc
73.27
0.00%
EQNR Equinor ASA
27.69
-0.57%
TTE TotalEnergies SE
74.56
+1.10%
SU Suncor Energy Inc.
39.41
-0.08%
CVE Cenovus Energy Inc.
21.46
+0.85%