PBR - Petroleo Brasileiro S.A. - Petrobras

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PBR190920C000080002019-08-05 1:51PM EDT8.006.156.306.400.00--00.00%
PBR190920C000090002019-09-09 9:32AM EDT9.005.505.855.950.00-33212.50%
PBR190920C000100002019-09-09 11:04AM EDT10.004.504.854.950.00-3052171.88%
PBR190920C000110002019-09-16 10:49AM EDT11.004.103.853.950.00-10100134.38%
PBR190920C000115002019-09-06 9:33AM EDT11.502.773.353.450.00-11118.75%
PBR190920C000120002019-09-16 11:06AM EDT12.003.152.832.950.00-220284100.00%
PBR190920C000125002019-09-17 2:00PM EDT12.502.362.312.42+0.66+38.82%35770.00%
PBR190920C000130002019-09-17 9:32AM EDT13.002.011.831.94-0.21-9.46%23,51550.00%
PBR190920C000135002019-09-17 1:29PM EDT13.501.431.401.43-0.27-15.88%102,9000.00%
PBR190920C000140002019-09-17 3:14PM EDT14.000.910.900.93-0.36-28.35%7511,6490.00%
PBR190920C000145002019-09-17 11:05AM EDT14.500.350.470.49-0.36-50.70%2913,94832.03%
PBR190920C000150002019-09-17 3:03PM EDT15.000.170.170.18-0.17-50.00%5,05111,46633.40%
PBR190920C000155002019-09-17 3:31PM EDT15.500.050.040.05-0.08-61.54%9573,37335.94%
PBR190920C000160002019-09-17 12:24PM EDT16.000.020.010.02-0.03-60.00%5011,69343.75%
PBR190920C000165002019-09-16 12:46PM EDT16.500.030.000.010.00-1,0681,06050.00%
PBR190920C000170002019-09-16 1:38PM EDT17.000.020.000.010.00-4514,85556.25%
PBR190920C000180002019-08-22 9:31AM EDT18.000.120.000.060.00-12,305103.13%
PBR190920C000190002019-08-19 11:09AM EDT19.000.020.000.040.00-33,703117.19%
PBR190920C000200002019-08-06 2:32PM EDT20.000.050.000.030.00-1348131.25%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PBR190920P000100002019-08-19 12:10AM EDT10.000.150.000.020.00--6171.88%
PBR190920P000110002019-08-26 1:49PM EDT11.000.120.000.020.00-7652,991134.38%
PBR190920P000115002019-08-26 1:32PM EDT11.500.190.000.030.00-2993,023125.00%
PBR190920P000120002019-09-10 12:00PM EDT12.000.010.000.070.00-812,892125.00%
PBR190920P000125002019-09-10 3:18PM EDT12.500.020.000.030.00-1,5003,86890.63%
PBR190920P000130002019-09-17 3:26PM EDT13.000.010.000.01-0.01-50.00%24,86262.50%
PBR190920P000135002019-09-16 11:05AM EDT13.500.010.000.030.00-202,24856.25%
PBR190920P000140002019-09-17 11:47AM EDT14.000.040.020.04+0.01+33.33%1659,55850.39%
PBR190920P000145002019-09-17 11:37AM EDT14.500.130.080.10+0.04+44.44%6272,82742.97%
PBR190920P000150002019-09-17 1:23PM EDT15.000.320.270.29+0.06+23.08%4359,05041.41%
PBR190920P000155002019-09-10 1:13PM EDT15.500.880.640.660.00--20047.27%
PBR190920P000160002019-09-17 11:28AM EDT16.001.201.111.15+0.40+50.00%273,32060.55%
PBR190920P000170002019-09-16 10:57AM EDT17.001.922.072.140.00-111,73684.38%
PBR190920P000180002019-08-09 10:07AM EDT18.003.353.353.450.00-5850197.66%
PBR190920P000190002019-08-09 12:35PM EDT19.004.504.404.450.00-360236.33%
PBR190920P000200002019-08-02 3:47PM EDT20.005.055.605.700.00-50316.41%
PBR190920P000210002019-08-09 1:32PM EDT21.006.456.356.550.00-200300.00%
PBR190920P000220002019-08-02 3:44PM EDT22.007.057.607.700.00-1720372.27%