PBR - Petroleo Brasileiro S.A. - Petrobras

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PBR191018C000090002019-09-16 10:15AM EDT9.006.055.805.950.00-12102.34%
PBR191018C000100002019-06-19 2:31PM EDT10.005.956.006.100.00-60210.16%
PBR191018C000110002019-09-09 1:23PM EDT11.003.503.853.950.00-14452.34%
PBR191018C000120002019-09-16 2:14PM EDT12.003.252.822.970.00-1528954.30%
PBR191018C000130002019-09-17 9:31AM EDT13.002.051.982.03-0.20-8.89%282844.92%
PBR191018C000140002019-09-17 10:44AM EDT14.001.001.181.20-0.36-26.47%1076,56439.26%
PBR191018C000150002019-09-17 10:55AM EDT15.000.470.560.58-0.24-33.80%7029,16336.13%
PBR191018C000160002019-09-17 11:30AM EDT16.000.210.210.23-0.09-30.00%3,32123,11035.16%
PBR191018C000170002019-09-17 10:27AM EDT17.000.080.080.09-0.06-42.86%43120,10636.52%
PBR191018C000180002019-09-17 10:10AM EDT18.000.020.020.04-0.03-60.00%118,47839.06%
PBR191018C000190002019-08-30 11:26AM EDT19.000.020.000.030.00-14,74545.31%
PBR191018C000200002019-09-05 11:08AM EDT20.000.020.000.040.00-317,78855.47%
PBR191018C000210002019-09-05 2:36PM EDT21.000.010.000.020.00-31,40250.78%
PBR191018C000220002019-08-06 12:34PM EDT22.000.010.000.030.00-2059.38%
PBR191018C000230002019-07-30 9:30AM EDT23.000.020.000.000.00-233025.00%
PBR191018C000240002019-07-10 3:00PM EDT24.000.040.000.120.00-50052487.11%
PBR191018C000250002019-06-07 10:57AM EDT25.000.110.010.120.00-101294.14%
PBR191018C000260002019-06-07 10:57AM EDT26.000.020.010.140.00-11102.34%
PutsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PBR191018P000080002019-05-31 3:34PM EDT8.000.050.000.060.00-24105.47%
PBR191018P000090002019-08-27 3:07PM EDT9.000.060.000.090.00-11493.75%
PBR191018P000100002019-09-10 2:23PM EDT10.000.020.000.070.00-161173.44%
PBR191018P000110002019-09-16 11:23AM EDT11.000.030.020.040.00-411,32756.25%
PBR191018P000120002019-09-16 10:56AM EDT12.000.050.040.060.00-37,83149.22%
PBR191018P000130002019-09-17 10:35AM EDT13.000.150.120.13+0.05+50.00%1,75012,22942.97%
PBR191018P000140002019-09-17 10:36AM EDT14.000.350.300.30+0.11+45.83%1530,80337.99%
PBR191018P000150002019-09-17 10:55AM EDT15.000.810.670.68+0.24+42.11%1116,01635.06%
PBR191018P000160002019-09-16 3:56PM EDT16.001.211.321.340.00-272,77534.47%
PBR191018P000170002019-09-16 1:51PM EDT17.001.912.152.260.00-1221,13541.80%
PBR191018P000180002019-09-16 12:10PM EDT18.002.783.103.200.00-6627645.70%
PBR191018P000190002019-07-24 3:56PM EDT19.003.255.956.150.00-200184.28%
PBR191018P000200002019-08-02 2:38PM EDT20.005.205.605.700.00-100108.40%
PBR191018P000210002019-08-05 3:13PM EDT21.006.906.606.700.00-1520118.56%
PBR191018P000220002019-08-02 3:58PM EDT22.007.107.607.700.00-1,0470127.93%