PBR - Petroleo Brasileiro S.A. - Petrobras

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PBR191018C000090002019-09-16 10:15AM EDT9.006.055.505.600.00-10378.13%
PBR191018C000100002019-06-19 2:31PM EDT10.005.956.006.100.00-60797.66%
PBR191018C000110002019-10-15 12:34PM EDT11.003.553.503.55+0.10+2.90%30232.03%
PBR191018C000120002019-10-15 12:31PM EDT12.002.552.502.55+0.22+9.44%280173.44%
PBR191018C000125002019-10-09 12:04PM EDT12.501.462.012.060.00--0148.05%
PBR191018C000130002019-10-15 2:02PM EDT13.001.551.511.55+0.22+16.54%30117.19%
PBR191018C000135002019-10-15 2:06PM EDT13.501.031.041.080.00-207095.70%
PBR191018C000140002019-10-15 2:50PM EDT14.000.540.590.61+0.08+17.39%39071.09%
PBR191018C000145002019-10-15 2:10PM EDT14.500.210.230.24+0.03+16.67%237053.91%
PBR191018C000150002019-10-15 3:58PM EDT15.000.030.070.08-0.01-25.00%1,890052.34%
PBR191018C000155002019-10-15 1:25PM EDT15.500.020.010.03-0.01-33.33%10053.13%
PBR191018C000160002019-10-15 3:46PM EDT16.000.010.000.010.00-2056.25%
PBR191018C000165002019-09-30 1:45PM EDT16.500.020.010.030.00-60085.94%
PBR191018C000170002019-10-11 10:01AM EDT17.000.030.000.030.00-2096.88%
PBR191018C000180002019-09-30 10:41AM EDT18.000.010.000.030.00-60121.88%
PBR191018C000190002019-08-30 11:26AM EDT19.000.020.000.030.00-14,745146.88%
PBR191018C000200002019-10-01 2:29PM EDT20.000.010.000.090.00-310201.56%
PBR191018C000210002019-09-05 2:36PM EDT21.000.010.000.030.00-31,402190.63%
PBR191018C000220002019-08-06 12:34PM EDT22.000.010.000.030.00-20209.38%
PBR191018C000230002019-09-23 11:39AM EDT23.000.010.000.120.00-130281.25%
PBR191018C000240002019-07-10 3:00PM EDT24.000.040.000.120.00-500524301.56%
PBR191018C000250002019-06-07 10:57AM EDT25.000.110.010.120.00-1012325.00%
PBR191018C000260002019-06-07 10:57AM EDT26.000.020.010.140.00-11350.00%
PutsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PBR191018P000080002019-05-31 3:34PM EDT8.000.050.000.060.00-24331.25%
PBR191018P000090002019-08-27 3:07PM EDT9.000.060.000.050.00-10262.50%
PBR191018P000100002019-09-11 9:30AM EDT10.000.020.000.090.00-1611234.38%
PBR191018P000110002019-10-01 9:30AM EDT11.000.020.000.030.00-11,028150.00%
PBR191018P000120002019-10-14 3:16PM EDT12.000.010.000.030.00-17,978106.25%
PBR191018P000125002019-10-09 2:22PM EDT12.500.030.000.030.00-2001,65487.50%
PBR191018P000130002019-10-14 3:52PM EDT13.000.010.010.020.00-512,62165.63%
PBR191018P000135002019-10-15 11:17AM EDT13.500.020.020.03-0.02-50.00%13,44751.56%
PBR191018P000140002019-10-15 3:49PM EDT14.000.070.060.07-0.03-30.00%14433,02341.41%
PBR191018P000145002019-10-15 1:23PM EDT14.500.190.210.23-0.15-44.12%4101,93933.59%
PBR191018P000150002019-10-15 1:55PM EDT15.000.500.550.57-0.19-27.54%54318,9680.00%
PBR191018P000155002019-10-15 9:45AM EDT15.501.160.991.03-0.11-8.66%890.00%
PBR191018P000160002019-10-15 12:50PM EDT16.001.471.491.52-0.16-9.82%582,0660.00%
PBR191018P000170002019-10-03 12:59PM EDT17.002.952.462.510.00-10650.00%
PBR191018P000180002019-09-16 12:10PM EDT18.003.533.453.550.00-6430.00%
PBR191018P000190002019-07-24 3:56PM EDT19.003.255.956.150.00-200546.09%
PBR191018P000200002019-08-02 2:38PM EDT20.005.205.605.700.00-100206.25%
PBR191018P000210002019-08-05 3:13PM EDT21.006.906.606.700.00-1520229.69%
PBR191018P000220002019-08-02 3:58PM EDT22.007.107.607.700.00-1,0470251.56%