PBR - Petroleo Brasileiro S.A. - Petrobras

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 27, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PBR190927C000105002019-09-04 9:46AM EDT10.503.500.000.000.00-10000.00%
PBR190927C000115002019-09-05 1:38PM EDT11.502.720.000.000.00-100.00%
PBR190927C000120002019-09-05 9:32AM EDT12.002.290.000.000.00-300.00%
PBR190927C000125002019-08-20 1:35PM EDT12.501.021.982.130.00--070.31%
PBR190927C000130002019-09-20 10:28AM EDT13.001.490.000.000.00-100.00%
PBR190927C000135002019-09-19 10:33AM EDT13.501.210.000.000.00-200.00%
PBR190927C000140002019-09-20 11:20AM EDT14.000.600.000.000.00-500.00%
PBR190927C000145002019-09-20 3:09PM EDT14.500.260.000.000.00-24900.00%
PBR190927C000150002019-09-20 3:58PM EDT15.000.090.000.000.00-8306.25%
PBR190927C000155002019-09-19 2:31PM EDT15.500.050.000.000.00-24012.50%
PBR190927C000160002019-09-18 12:59PM EDT16.000.040.000.000.00-1025.00%
PBR190927C000165002019-09-17 9:31AM EDT16.500.050.000.000.00-1025.00%
PBR190927C000170002019-09-16 9:44AM EDT17.000.010.000.000.00-20025.00%
PBR190927C000175002019-09-16 1:32PM EDT17.500.030.000.000.00-1050.00%
PBR190927C000190002019-09-11 11:35AM EDT19.000.03-0.000.00--050.00%
PutsforSeptember 27, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PBR190927P000115002019-08-28 9:48AM EDT11.500.160.000.000.00--050.00%
PBR190927P000120002019-09-04 9:30AM EDT12.000.090.000.000.00-50050.00%
PBR190927P000125002019-09-04 2:03PM EDT12.500.100.000.000.00-6025.00%
PBR190927P000130002019-09-13 2:27PM EDT13.000.030.000.000.00-3025.00%
PBR190927P000135002019-09-20 1:02PM EDT13.500.030.000.000.00-275025.00%
PBR190927P000140002019-09-20 3:22PM EDT14.000.080.000.000.00-73012.50%
PBR190927P000145002019-09-20 3:49PM EDT14.500.240.000.000.00-3,61001.56%
PBR190927P000150002019-09-20 9:42AM EDT15.000.560.000.000.00-500.00%
PBR190927P000155002019-09-18 12:34PM EDT15.500.820.000.000.00-2000.00%
PBR190927P000160002019-09-18 12:34PM EDT16.001.270.000.000.00-50200.00%
PBR190927P000170002019-09-12 2:57PM EDT17.002.290.000.000.00-1000.00%