U.S. markets closed

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

In The Money
Show:ListStraddle
CallsforMarch 12, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PBR210312C000040002021-02-24 11:18AM EST4.004.303.703.850.00--1237.50%
PBR210312C000050002021-03-02 11:29AM EST5.002.551.992.990.00-11320.31%
PBR210312C000060002021-03-02 12:56PM EST6.001.781.571.870.00-12169.53%
PBR210312C000065002021-03-04 10:58AM EST6.501.301.031.79-0.15-10.34%284146.09%
PBR210312C000070002021-03-05 3:07PM EST7.000.800.780.90-0.08-9.09%6081.25%
PBR210312C000075002021-03-05 2:40PM EST7.500.380.360.44-0.06-13.64%5891,98158.98%
PBR210312C000080002021-03-05 3:58PM EST8.000.150.150.16-0.01-6.25%1,2276,52859.38%
PBR210312C000085002021-03-05 3:55PM EST8.500.080.050.08+0.02+33.33%1,3185,21267.19%
PBR210312C000090002021-03-05 3:43PM EST9.000.020.020.04-0.01-33.33%222,78175.00%
PBR210312C000095002021-03-05 1:20PM EST9.500.040.010.03+0.03+300.00%1327587.50%
PBR210312C000100002021-03-04 12:59PM EST10.000.020.000.02+0.01+100.00%184093.75%
PBR210312C000105002021-03-03 9:31AM EST10.500.040.000.04+0.03+300.00%1951118.75%
PBR210312C000110002021-03-05 2:34PM EST11.000.010.000.01-0.03-75.00%1475106.25%
PBR210312C000115002021-03-02 10:50AM EST11.500.060.000.060.00-2116159.38%
PBR210312C000120002021-02-24 3:58PM EST12.000.030.000.010.00-6111131.25%
PBR210312C000125002021-02-19 10:25AM EST12.500.050.000.050.00-1301178.13%
PBR210312C000130002021-02-12 10:37AM EST13.000.060.000.150.00-15232.81%
PBR210312C000135002021-02-22 9:33AM EST13.500.020.000.120.00-124234.38%
PBR210312C000140002021-02-23 9:30AM EST14.000.030.000.080.00-141228.13%
PBR210312C000145002021-02-04 3:34PM EST14.500.060.000.170.00--9275.78%
PBR210312C000175002021-02-25 10:37AM EST17.500.020.000.010.00--10225.00%
PutsforMarch 12, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PBR210312P000060002021-03-03 12:30PM EST6.000.040.000.100.00--16135.94%
PBR210312P000065002021-03-05 2:10PM EST6.500.030.010.04-0.01-25.00%19085.94%
PBR210312P000070002021-03-05 3:03PM EST7.000.040.030.06-0.06-60.00%1132,62966.41%
PBR210312P000075002021-03-05 3:57PM EST7.500.160.140.16-0.08-33.33%2052,03061.72%
PBR210312P000080002021-03-05 3:50PM EST8.000.410.370.44-0.12-22.64%65194461.72%
PBR210312P000085002021-03-04 12:11PM EST8.500.720.730.89-0.05-6.49%13068.75%
PBR210312P000090002021-03-05 11:04AM EST9.001.301.121.330.00-116102.34%
PBR210312P000095002021-03-04 1:16PM EST9.501.911.721.820.00-31,35595.31%
PBR210312P000100002021-03-03 10:12AM EST10.002.702.112.440.00-11466116.41%
PBR210312P000105002021-03-02 10:50AM EST10.502.762.042.990.00-20226.56%
PBR210312P000110002021-03-03 11:27AM EST11.003.653.003.350.00-743192.97%
PBR210312P000115002021-02-18 10:24AM EST11.500.973.703.900.00-2526181.25%