PBR - Petroleo Brasileiro S.A. - Petrobras

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PBR190920C000080002019-08-05 1:51PM EDT8.006.156.306.400.00--00.00%
PBR190920C000090002019-09-09 9:32AM EDT9.005.505.805.900.00-330.00%
PBR190920C000100002019-09-09 11:04AM EDT10.004.504.854.900.00-30520.00%
PBR190920C000110002019-09-16 10:49AM EDT11.004.103.853.900.00-101000.00%
PBR190920C000115002019-09-06 9:33AM EDT11.502.773.353.400.00-110.00%
PBR190920C000120002019-09-16 11:06AM EDT12.003.152.832.950.00-220284128.13%
PBR190920C000125002019-09-06 9:38AM EDT12.501.702.332.400.00-20770.00%
PBR190920C000130002019-09-17 9:32AM EDT13.002.011.821.92-0.21-9.46%23,51568.75%
PBR190920C000135002019-09-16 3:03PM EDT13.501.701.381.430.00-4472,90059.38%
PBR190920C000140002019-09-17 11:39AM EDT14.000.870.900.92-0.40-31.50%5511,64935.94%
PBR190920C000145002019-09-17 11:05AM EDT14.500.350.490.50-0.36-50.70%2913,94839.45%
PBR190920C000150002019-09-17 11:44AM EDT15.000.200.180.20-0.14-41.18%4,12611,46638.67%
PBR190920C000155002019-09-17 10:21AM EDT15.500.050.050.07-0.08-61.54%8533,37342.19%
PBR190920C000160002019-09-17 11:26AM EDT16.000.020.010.02-0.03-60.00%4911,69344.53%
PBR190920C000165002019-09-16 12:46PM EDT16.500.030.000.020.00-1,0681,06051.56%
PBR190920C000170002019-09-16 1:38PM EDT17.000.020.000.010.00-4514,85556.25%
PBR190920C000180002019-08-22 9:31AM EDT18.000.120.000.060.00-12,305103.91%
PBR190920C000190002019-08-19 11:09AM EDT19.000.020.000.040.00-33,703118.75%
PBR190920C000200002019-08-06 2:32PM EDT20.000.050.000.030.00-1348132.81%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PBR190920P000100002019-08-19 12:10AM EDT10.000.150.000.020.00--6171.88%
PBR190920P000110002019-08-26 1:49PM EDT11.000.120.000.020.00-7652,991134.38%
PBR190920P000115002019-08-26 1:32PM EDT11.500.190.000.040.00-2993,023131.25%
PBR190920P000120002019-09-10 12:00PM EDT12.000.010.000.080.00-812,892128.13%
PBR190920P000125002019-09-10 3:18PM EDT12.500.020.000.030.00-1,5003,86890.63%
PBR190920P000130002019-09-16 3:46PM EDT13.000.020.000.020.00-1,5294,86268.75%
PBR190920P000135002019-09-16 11:05AM EDT13.500.010.000.030.00-202,24856.25%
PBR190920P000140002019-09-17 11:47AM EDT14.000.040.040.05+0.01+33.33%1629,55850.78%
PBR190920P000145002019-09-17 11:37AM EDT14.500.130.110.12+0.04+44.44%6272,82745.31%
PBR190920P000150002019-09-17 11:47AM EDT15.000.320.320.33+0.06+23.08%269,05045.31%
PBR190920P000155002019-09-10 1:13PM EDT15.500.880.660.680.00--20046.48%
PBR190920P000160002019-09-17 11:28AM EDT16.001.201.121.15+0.40+50.00%273,32053.91%
PBR190920P000170002019-09-16 10:57AM EDT17.001.922.102.170.00-111,73685.16%
PBR190920P000180002019-08-09 10:07AM EDT18.003.353.353.450.00-5850192.58%
PBR190920P000190002019-08-09 12:35PM EDT19.004.504.404.450.00-360230.86%
PBR190920P000200002019-08-02 3:47PM EDT20.005.055.605.700.00-50311.33%
PBR190920P000210002019-08-09 1:32PM EDT21.006.456.356.550.00-200293.75%
PBR190920P000220002019-08-02 3:44PM EDT22.007.057.607.700.00-1720367.19%