Petróleo Brasileiro S.A. - Petrobras (PBR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
7.76+0.13 (+1.70%)
At close: 4:00PM EST
7.78 +0.02 (0.26%)
After hours: 7:58PM EST
CallsforMarch 12, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBR210312C00004000 | 2021-02-24 11:18AM EST | 4.00 | 4.30 | 3.70 | 3.85 | 0.00 | - | - | 1 | 237.50% |
| PBR210312C00005000 | 2021-03-02 11:29AM EST | 5.00 | 2.55 | 1.99 | 2.99 | 0.00 | - | 1 | 1 | 320.31% |
| PBR210312C00006000 | 2021-03-02 12:56PM EST | 6.00 | 1.78 | 1.57 | 1.87 | 0.00 | - | 1 | 2 | 169.53% |
| PBR210312C00006500 | 2021-03-04 10:58AM EST | 6.50 | 1.30 | 1.03 | 1.79 | -0.15 | -10.34% | 2 | 84 | 146.09% |
| PBR210312C00007000 | 2021-03-05 3:07PM EST | 7.00 | 0.80 | 0.78 | 0.90 | -0.08 | -9.09% | 6 | 0 | 81.25% |
| PBR210312C00007500 | 2021-03-05 2:40PM EST | 7.50 | 0.38 | 0.36 | 0.44 | -0.06 | -13.64% | 589 | 1,981 | 58.98% |
| PBR210312C00008000 | 2021-03-05 3:58PM EST | 8.00 | 0.15 | 0.15 | 0.16 | -0.01 | -6.25% | 1,227 | 6,528 | 59.38% |
| PBR210312C00008500 | 2021-03-05 3:55PM EST | 8.50 | 0.08 | 0.05 | 0.08 | +0.02 | +33.33% | 1,318 | 5,212 | 67.19% |
| PBR210312C00009000 | 2021-03-05 3:43PM EST | 9.00 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 22 | 2,781 | 75.00% |
| PBR210312C00009500 | 2021-03-05 1:20PM EST | 9.50 | 0.04 | 0.01 | 0.03 | +0.03 | +300.00% | 13 | 275 | 87.50% |
| PBR210312C00010000 | 2021-03-04 12:59PM EST | 10.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1 | 840 | 93.75% |
| PBR210312C00010500 | 2021-03-03 9:31AM EST | 10.50 | 0.04 | 0.00 | 0.04 | +0.03 | +300.00% | 1 | 951 | 118.75% |
| PBR210312C00011000 | 2021-03-05 2:34PM EST | 11.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1 | 475 | 106.25% |
| PBR210312C00011500 | 2021-03-02 10:50AM EST | 11.50 | 0.06 | 0.00 | 0.06 | 0.00 | - | 2 | 116 | 159.38% |
| PBR210312C00012000 | 2021-02-24 3:58PM EST | 12.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 6 | 111 | 131.25% |
| PBR210312C00012500 | 2021-02-19 10:25AM EST | 12.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 301 | 178.13% |
| PBR210312C00013000 | 2021-02-12 10:37AM EST | 13.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 1 | 5 | 232.81% |
| PBR210312C00013500 | 2021-02-22 9:33AM EST | 13.50 | 0.02 | 0.00 | 0.12 | 0.00 | - | 1 | 24 | 234.38% |
| PBR210312C00014000 | 2021-02-23 9:30AM EST | 14.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 1 | 41 | 228.13% |
| PBR210312C00014500 | 2021-02-04 3:34PM EST | 14.50 | 0.06 | 0.00 | 0.17 | 0.00 | - | - | 9 | 275.78% |
| PBR210312C00017500 | 2021-02-25 10:37AM EST | 17.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 10 | 225.00% |
PutsforMarch 12, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBR210312P00006000 | 2021-03-03 12:30PM EST | 6.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | - | 16 | 135.94% |
| PBR210312P00006500 | 2021-03-05 2:10PM EST | 6.50 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 19 | 0 | 85.94% |
| PBR210312P00007000 | 2021-03-05 3:03PM EST | 7.00 | 0.04 | 0.03 | 0.06 | -0.06 | -60.00% | 113 | 2,629 | 66.41% |
| PBR210312P00007500 | 2021-03-05 3:57PM EST | 7.50 | 0.16 | 0.14 | 0.16 | -0.08 | -33.33% | 205 | 2,030 | 61.72% |
| PBR210312P00008000 | 2021-03-05 3:50PM EST | 8.00 | 0.41 | 0.37 | 0.44 | -0.12 | -22.64% | 651 | 944 | 61.72% |
| PBR210312P00008500 | 2021-03-04 12:11PM EST | 8.50 | 0.72 | 0.73 | 0.89 | -0.05 | -6.49% | 1 | 30 | 68.75% |
| PBR210312P00009000 | 2021-03-05 11:04AM EST | 9.00 | 1.30 | 1.12 | 1.33 | 0.00 | - | 1 | 16 | 102.34% |
| PBR210312P00009500 | 2021-03-04 1:16PM EST | 9.50 | 1.91 | 1.72 | 1.82 | 0.00 | - | 3 | 1,355 | 95.31% |
| PBR210312P00010000 | 2021-03-03 10:12AM EST | 10.00 | 2.70 | 2.11 | 2.44 | 0.00 | - | 11 | 466 | 116.41% |
| PBR210312P00010500 | 2021-03-02 10:50AM EST | 10.50 | 2.76 | 2.04 | 2.99 | 0.00 | - | 2 | 0 | 226.56% |
| PBR210312P00011000 | 2021-03-03 11:27AM EST | 11.00 | 3.65 | 3.00 | 3.35 | 0.00 | - | 7 | 43 | 192.97% |
| PBR210312P00011500 | 2021-02-18 10:24AM EST | 11.50 | 0.97 | 3.70 | 3.90 | 0.00 | - | 25 | 26 | 181.25% |
© 2021 Verizon Media. All rights reserved.
