PBR - Petróleo Brasileiro S.A. - Petrobras

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PBR190823C000120002019-08-16 1:02PM EDT12.001.321.191.35-0.78-37.14%3253.13%
PBR190823C000130002019-08-16 3:57PM EDT13.000.420.430.47-0.12-22.22%5026047.27%
PBR190823C000135002019-08-16 3:57PM EDT13.500.190.180.19-0.07-26.92%38223641.41%
PBR190823C000140002019-08-16 2:55PM EDT14.000.070.050.08-0.03-30.00%42490944.14%
PBR190823C000145002019-08-14 3:39PM EDT14.500.050.010.040.00-3001,05349.22%
PBR190823C000150002019-08-15 10:14AM EDT15.000.030.010.100.00-101,83467.58%
PBR190823C000155002019-08-16 1:11PM EDT15.500.020.010.040.00-3768467.19%
PBR190823C000160002019-08-16 1:45PM EDT16.000.010.000.02-0.01-50.00%401,61267.19%
PBR190823C000165002019-08-16 10:13AM EDT16.500.010.010.04-0.01-50.00%253,42187.50%
PBR190823C000170002019-08-02 10:23AM EDT17.000.070.000.100.00-1966110.94%
PBR190823C000175002019-08-14 3:10PM EDT17.500.010.000.130.00-2001,265127.34%
PBR190823C000180002019-07-08 3:45PM EDT18.000.180.000.170.00--13145.31%
PBR190823C000185002019-07-12 11:19AM EDT18.500.190.000.120.00-100144.53%
PBR190823C000190002019-07-22 12:07AM EDT19.000.050.000.130.00--0155.47%
PBR190823C000200002019-07-22 12:07AM EDT20.000.050.000.130.00--0171.88%
PutsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PBR190823P000120002019-08-16 3:24PM EDT12.000.040.030.06-0.02-33.33%294854.69%
PBR190823P000130002019-08-16 3:24PM EDT13.000.240.190.22+0.01+4.35%7042144.53%
PBR190823P000135002019-08-16 2:44PM EDT13.500.520.410.48-0.04-7.14%6341,97644.34%
PBR190823P000140002019-08-16 3:24PM EDT14.000.890.720.87-0.02-2.20%141,30548.05%
PBR190823P000145002019-08-15 3:21PM EDT14.501.240.731.460.00-621,60382.81%
PBR190823P000150002019-08-14 3:40PM EDT15.001.601.621.930.00-21,19193.36%
PBR190823P000155002019-08-15 10:48AM EDT15.502.152.052.440.00-42,961110.55%
PBR190823P000160002019-08-14 3:19PM EDT16.002.602.473.800.00-1749162.89%
PBR190823P000165002019-08-02 3:53PM EDT16.501.652.923.750.00-70101107.03%
PBR190823P000170002019-08-13 9:45AM EDT17.003.712.834.050.00-10102174.61%
PBR190823P000175002019-07-24 10:35AM EDT17.501.493.104.500.00-132175.78%
PBR190823P000180002019-08-09 1:32PM EDT18.003.453.705.500.00-77281.84%