PBR - Petroleo Brasileiro S.A. - Petrobras

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PBR200417C000100002019-08-28 11:28AM EDT10.003.654.955.250.00--1050.15%
PBR200417C000120002019-09-16 3:56PM EDT12.003.653.453.550.00-7742.58%
PBR200417C000130002019-09-16 1:45PM EDT13.003.102.732.830.00-21340.63%
PBR200417C000140002019-09-11 10:41AM EDT14.002.122.152.220.00-1262,24939.55%
PBR200417C000150002019-09-16 11:02AM EDT15.001.791.621.690.00-131,96538.33%
PBR200417C000160002019-09-16 2:32PM EDT16.001.361.201.270.00-17228337.65%
PBR200417C000170002019-09-17 1:32PM EDT17.000.920.880.94-0.07-7.07%12516337.16%
PBR200417C000180002019-09-16 2:38PM EDT18.000.710.630.680.00-29551736.67%
PBR200417C000200002019-09-06 11:36AM EDT20.000.250.300.360.00-2424436.52%
PBR200417C000210002019-09-10 2:00PM EDT21.000.200.210.280.00-656637.31%
PBR200417C000220002019-08-27 9:48AM EDT22.000.100.140.190.00-1636.72%
PBR200417C000230002019-08-22 10:48AM EDT23.000.090.090.160.00--138.09%
PutsforApril 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PBR200417P000100002019-09-16 12:06AM EDT10.000.220.190.230.00--643.56%
PBR200417P000110002019-08-26 10:59AM EDT11.000.830.320.370.00--24441.60%
PBR200417P000120002019-09-10 2:53PM EDT12.000.600.530.570.00-51,02239.80%
PBR200417P000130002019-09-17 9:54AM EDT13.000.850.800.85+0.12+16.44%111638.28%
PBR200417P000140002019-09-16 12:51PM EDT14.001.071.151.220.00-3213437.01%
PBR200417P000150002019-09-17 11:17AM EDT15.001.711.651.69+0.15+9.62%2490835.94%
PBR200417P000170002019-09-16 10:57AM EDT17.002.742.862.930.00-61434.38%