NYSE - Nasdaq Real Time Price • USD
Petróleo Brasileiro S.A. - Petrobras (PBR)
At close: 4:00 PM EDT
After hours: 5:18 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBR240419C00003000 | 3/14/2024 5:50 PM | 3 | 11.70 | 12.65 | 13.20 | 0.00 | 0.00% | 200 | 220 | 0.00% |
| PBR240419C00005000 | 11/10/2023 2:30 PM | 5 | 10.27 | 7.50 | 11.90 | 0.00 | 0.00% | 2 | 0 | 1,853.13% |
| PBR240419C00006000 | 4/19/2024 2:21 PM | 6 | 10.00 | 8.40 | 12.30 | 0.15 | 1.52% | 112 | 0 | 2,801.56% |
| PBR240419C00007000 | 4/19/2024 2:21 PM | 7 | 8.90 | 9.25 | 11.05 | 0.35 | 4.09% | 15 | 45 | 1,600.00% |
| PBR240419C00009000 | 10/5/2023 5:06 PM | 9 | 4.58 | 6.35 | 6.95 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| PBR240419C00010000 | 4/19/2024 2:42 PM | 10 | 6.10 | 6.05 | 8.25 | 0.53 | 9.52% | 20 | 133 | 1,048.44% |
| PBR240419C00011000 | 4/4/2024 3:12 PM | 11 | 4.70 | 3.15 | 7.30 | 0.00 | 0.00% | 1 | 1 | 1,440.63% |
| PBR240419C00012000 | 4/19/2024 1:54 PM | 12 | 3.80 | 2.58 | 6.30 | 0.30 | 8.57% | 10 | 6,417 | 1,255.47% |
| PBR240419C00013000 | 4/19/2024 2:21 PM | 13 | 3.00 | 3.20 | 5.15 | 0.45 | 17.65% | 21 | 420 | 647.66% |
| PBR240419C00013500 | 4/18/2024 4:21 PM | 13.5 | 2.25 | 0.76 | 4.75 | 0.00 | 0.00% | 1 | 8 | 984.38% |
| PBR240419C00014000 | 4/19/2024 7:10 PM | 14 | 2.35 | 2.25 | 3.80 | 0.76 | 47.80% | 69 | 5,489 | 464.84% |
| PBR240419C00014500 | 4/19/2024 7:05 PM | 14.5 | 1.70 | 0.84 | 2.97 | 0.58 | 51.79% | 4 | 3,062 | 564.84% |
| PBR240419C00015000 | 4/19/2024 7:56 PM | 15 | 1.60 | 0.96 | 3.10 | 0.85 | 113.33% | 3,318 | 31,546 | 350.00% |
| PBR240419C00015500 | 4/19/2024 7:56 PM | 15.5 | 0.98 | 0.41 | 1.69 | 0.68 | 226.67% | 1,299 | 6,263 | 115.63% |
| PBR240419C00016000 | 4/19/2024 7:59 PM | 16 | 0.47 | 0.46 | 0.59 | 0.44 | 1,466.67% | 9,287 | 23,188 | 62.50% |
| PBR240419C00016500 | 4/19/2024 7:58 PM | 16.5 | 0.04 | 0.01 | 0.05 | 0.03 | 300.00% | 5,098 | 3,307 | 18.75% |
| PBR240419C00017000 | 4/19/2024 7:57 PM | 17 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 300 | 29,374 | 40.63% |
| PBR240419C00017500 | 4/19/2024 5:28 PM | 17.5 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 31 | 2,419 | 81.25% |
| PBR240419C00018000 | 4/19/2024 5:17 PM | 18 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 101 | 23,650 | 50.00% |
| PBR240419C00019000 | 4/17/2024 3:32 PM | 19 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 40 | 5,045 | 125.00% |
| PBR240419C00020000 | 4/17/2024 3:32 PM | 20 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 40 | 23,254 | 162.50% |
| PBR240419C00021000 | 4/1/2024 4:12 PM | 21 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 6 | 7,878 | 193.75% |
| PBR240419C00022000 | 3/18/2024 3:36 PM | 22 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 5 | 5,704 | 243.75% |
| PBR240419C00025000 | 2/15/2024 2:31 PM | 25 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 12 | 141 | 337.50% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBR240419P00003000 | 11/10/2023 4:01 PM | 3 | 0.01 | 0.00 | 0.33 | 0.00 | 0.00% | 10 | 1,568 | 2,056.25% |
| PBR240419P00005000 | 6/12/2023 4:37 PM | 5 | 0.05 | 0.00 | 0.07 | 0.00 | 0.00% | 1 | 7,443 | 1,100.00% |
| PBR240419P00007000 | 1/5/2024 7:46 PM | 7 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 5 | 14,427 | 675.00% |
| PBR240419P00008000 | 3/11/2024 7:59 PM | 8 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 4,919 | 4,931 | 575.00% |
| PBR240419P00009000 | 3/22/2024 7:31 PM | 9 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 4 | 822 | 487.50% |
| PBR240419P00010000 | 4/15/2024 1:42 PM | 10 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 8,793 | 375.00% |
| PBR240419P00011000 | 4/5/2024 1:30 PM | 11 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 988 | 337.50% |
| PBR240419P00011500 | 4/5/2024 1:30 PM | 11.5 | 0.03 | 0.00 | 0.03 | 0.00 | 0.00% | 5 | 68 | 325.00% |
| PBR240419P00012000 | 4/12/2024 7:40 PM | 12 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 47 | 56,160 | 250.00% |
| PBR240419P00012500 | 4/12/2024 6:32 PM | 12.5 | 0.01 | 0.00 | 0.08 | 0.00 | 0.00% | 1 | 16 | 306.25% |
| PBR240419P00013000 | 4/19/2024 3:40 PM | 13 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 16,817 | 193.75% |
| PBR240419P00013500 | 4/16/2024 1:53 PM | 13.5 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 18 | 3,260 | 212.50% |
| PBR240419P00014000 | 4/19/2024 2:11 PM | 14 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 86,784 | 181.25% |
| PBR240419P00014500 | 4/19/2024 6:49 PM | 14.5 | 0.01 | 0.00 | 0.22 | 0.00 | 0.00% | 3 | 19,398 | 214.06% |
| PBR240419P00015000 | 4/19/2024 7:59 PM | 15 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | 43 | 111,513 | 87.50% |
| PBR240419P00015500 | 4/19/2024 6:23 PM | 15.5 | 0.01 | 0.00 | 0.01 | -0.12 | -92.31% | 182 | 3,417 | 59.38% |
| PBR240419P00016000 | 4/19/2024 7:59 PM | 16 | 0.11 | 0.00 | 0.20 | -0.32 | -74.42% | 941 | 11,445 | 80.47% |
| PBR240419P00016500 | 4/19/2024 5:22 PM | 16.5 | 0.14 | 0.00 | 0.24 | -0.78 | -84.78% | 209 | 637 | 65.23% |
| PBR240419P00017000 | 4/19/2024 4:42 PM | 17 | 0.80 | 0.26 | 2.10 | -0.51 | -38.93% | 58 | 8,582 | 254.69% |
| PBR240419P00017500 | 4/12/2024 5:49 PM | 17.5 | 1.83 | 0.02 | 3.10 | 0.00 | 0.00% | 2 | 0 | 270.31% |
| PBR240419P00018000 | 4/19/2024 7:49 PM | 18 | 2.06 | 0.01 | 2.67 | 0.04 | 1.98% | 6 | 104 | 502.73% |
| PBR240419P00019000 | 3/14/2024 2:06 PM | 19 | 3.40 | 3.20 | 3.65 | 0.00 | 0.00% | 1 | 1 | 514.84% |
| PBR240419P00020000 | 3/18/2024 2:11 PM | 20 | 5.42 | 2.22 | 5.70 | 0.00 | 0.00% | 1 | 1 | 427.34% |
| PBR240419P00030000 | 10/13/2023 5:09 PM | 30 | 14.75 | 12.85 | 17.50 | 0.00 | 0.00% | - | 1 | 1,342.19% |
Related Tickers
EC Ecopetrol S.A.
11.51
+1.50%
YPF YPF Sociedad Anónima
19.34
+1.42%
BP BP p.l.c.
38.52
+1.58%
SHEL Shell plc
72.07
+1.46%
XOM Exxon Mobil Corporation
119.88
+1.15%
CVX Chevron Corporation
160.00
+1.54%
EQNR Equinor ASA
27.31
+0.29%
TTE TotalEnergies SE
72.05
+1.72%
CVE Cenovus Energy Inc.
20.85
+0.92%
SU Suncor Energy Inc.
38.54
+1.29%