PBR - Petroleo Brasileiro S.A. - Petrobras

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PBR200117C000010002019-07-15 12:31PM EDT1.0015.5810.3014.500.00-30725.00%
PBR200117C000020002019-06-10 12:04AM EDT2.0011.5513.7014.000.00-00479.69%
PBR200117C000030002019-06-07 10:57AM EDT3.0012.9112.0513.050.00-21306.05%
PBR200117C000040002019-06-10 12:04AM EDT4.0012.0011.7012.050.00-1060283.98%
PBR200117C000050002019-08-14 3:09PM EDT5.008.458.909.700.00-15821105.86%
PBR200117C000070002019-09-11 2:34PM EDT7.007.606.658.050.00-12,818114.75%
PBR200117C000090002019-08-19 12:10AM EDT9.004.333.556.200.00--9091.99%
PBR200117C000100002019-09-16 10:50AM EDT10.005.202.726.000.00-10016,908115.53%
PBR200117C000110002019-09-04 2:39PM EDT11.003.353.703.900.00-1619548.34%
PBR200117C000120002019-09-17 1:50PM EDT12.003.102.873.100.00-5110,96046.78%
PBR200117C000130002019-09-18 10:11AM EDT13.002.212.132.25-0.44-16.60%3432,18440.48%
PBR200117C000140002019-09-18 3:58PM EDT14.001.551.501.57-0.19-10.92%3910,51537.65%
PBR200117C000150002019-09-18 3:56PM EDT15.001.051.021.08-0.18-14.63%69947,94937.11%
PBR200117C000160002019-09-18 12:47PM EDT16.000.700.620.70-0.08-10.26%7511,69236.28%
PBR200117C000170002019-09-18 3:59PM EDT17.000.420.420.43-0.09-17.65%1,34364,61635.45%
PBR200117C000180002019-09-18 10:46AM EDT18.000.250.220.26-0.06-19.35%210,26935.25%
PBR200117C000190002019-09-16 2:03PM EDT19.000.240.120.160.00-115,36535.45%
PBR200117C000200002019-09-17 2:24PM EDT20.000.120.070.130.00-88261,70138.18%
PBR200117C000210002019-09-17 10:29AM EDT21.000.060.030.060.00-36,74636.13%
PBR200117C000220002019-09-16 3:34PM EDT22.000.070.030.070.00-15110,19940.82%
PBR200117C000230002019-07-24 3:50PM EDT23.000.080.000.200.00-10015855.18%
PBR200117C000240002019-08-15 9:38AM EDT24.000.020.000.050.00-511,11244.73%
PBR200117C000250002019-07-17 10:29AM EDT25.000.040.000.150.00-1051.17%
PBR200117C000300002019-06-07 10:57AM EDT30.000.060.000.100.00-291,55760.16%
PutsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PBR200117P000010002019-06-10 12:04AM EDT1.000.020.000.070.00-034231.25%
PBR200117P000020002019-06-10 12:04AM EDT2.000.020.000.070.00-04168.75%
PBR200117P000030002019-06-10 12:04AM EDT3.000.020.000.060.00-012131.25%
PBR200117P000040002019-06-10 12:04AM EDT4.000.050.000.060.00-0157107.81%
PBR200117P000050002019-06-05 9:38AM EDT5.000.020.000.020.00-441378.13%
PBR200117P000070002019-09-18 12:35PM EDT7.000.020.020.03-0.01-33.33%11461,34861.72%
PBR200117P000090002019-09-17 10:57AM EDT9.000.050.020.060.00-8263049.61%
PBR200117P000100002019-09-16 11:25AM EDT10.000.080.060.100.00-10119,33245.12%
PBR200117P000110002019-09-11 11:23AM EDT11.000.180.130.190.00-221,50042.77%
PBR200117P000120002019-09-18 2:53PM EDT12.000.310.270.32+0.05+19.23%11581,44139.55%
PBR200117P000130002019-09-17 3:47PM EDT13.000.480.500.540.00-1,15722,79437.21%
PBR200117P000140002019-09-18 2:36PM EDT14.000.860.850.89+0.05+6.17%3035,47035.79%
PBR200117P000150002019-09-18 3:04PM EDT15.001.341.331.40+0.09+7.20%1051,96335.35%
PBR200117P000160002019-09-18 10:09AM EDT16.001.971.942.04+0.22+12.57%61410,88135.06%
PBR200117P000170002019-09-17 3:16PM EDT17.002.552.672.750.00-58,48633.30%
PBR200117P000180002019-09-13 10:49AM EDT18.003.553.503.600.00-143,98733.40%
PBR200117P000190002019-09-10 10:46AM EDT19.004.584.354.550.00-1661636.13%
PBR200117P000200002019-08-29 9:50AM EDT20.006.705.205.550.00-1003,77140.82%
PBR200117P000210002019-08-14 1:21PM EDT21.007.555.707.250.00--676.17%
PBR200117P000220002019-08-05 10:58AM EDT22.007.807.607.700.00-100055.47%
PBR200117P000230002019-07-24 11:11AM EDT23.006.857.5511.650.00--098.44%
PBR200117P000250002019-06-03 3:41PM EDT25.0010.259.559.800.00-300.00%
PBR200117P000300002019-06-10 12:04AM EDT30.0019.4512.7514.750.00-000.00%