PBR - Petróleo Brasileiro S.A. - Petrobras

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PBR190426C000140002019-04-25 12:08PM EDT14.001.531.341.360.00-1029796.88%
PBR190426C000150002019-04-26 11:26AM EDT15.000.430.340.36-0.11-20.37%4679138.28%
PBR190426C000155002019-04-26 12:22PM EDT15.500.010.010.02-0.12-92.31%2783,96423.44%
PBR190426C000160002019-04-26 12:18PM EDT16.000.010.000.01-0.02-66.67%13612,70650.00%
PBR190426C000165002019-04-26 9:51AM EDT16.500.020.000.01+0.01+100.00%2010,91868.75%
PBR190426C000170002019-04-24 3:57PM EDT17.000.020.000.010.00-158693.75%
PBR190426C000175002019-04-16 9:54AM EDT17.500.030.000.010.00-202,809112.50%
PBR190426C000180002019-04-18 10:55AM EDT18.000.010.000.030.00-61,196159.38%
PBR190426C000185002019-04-23 9:32AM EDT18.500.080.000.030.00-1253181.25%
PBR190426C000190002019-04-16 9:54AM EDT19.000.040.000.030.00-1504203.13%
PBR190426C000200002019-04-12 9:46AM EDT20.000.050.000.030.00-13243.75%
PutsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PBR190426P000125002019-04-12 9:30AM EDT12.500.010.000.030.00-10203.13%
PBR190426P000135002019-04-17 11:53AM EDT13.500.030.000.030.00-32,136137.50%
PBR190426P000140002019-04-18 10:38AM EDT14.000.030.000.030.00-10384103.13%
PBR190426P000145002019-04-23 9:32AM EDT14.500.130.000.030.00-125070.31%
PBR190426P000150002019-04-26 9:51AM EDT15.000.010.010.02-0.01-50.00%11,83838.28%
PBR190426P000155002019-04-26 12:22PM EDT15.500.160.160.170.00-241,01517.97%
PBR190426P000160002019-04-26 11:09AM EDT16.000.610.640.67+0.11+22.00%692,15950.00%
PBR190426P000165002019-04-25 2:00PM EDT16.500.941.141.170.00-1147578.13%
PBR190426P000170002019-04-25 11:14AM EDT17.001.501.641.670.00-15653103.13%
PBR190426P000175002019-04-16 3:32PM EDT17.502.062.142.170.00-2102128.13%
PBR190426P000180002019-04-11 12:38PM EDT18.001.652.632.660.00-25028750.00%
PBR190426P000185002019-03-11 12:10AM EDT18.503.651.412.000.00-19190.00%