NYSE - Delayed Quote • USD
Petróleo Brasileiro S.A. - Petrobras (PBR)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBR240426C00013000 | 4/10/2024 1:30 PM | 13 | 2.92 | 1.50 | 5.40 | 0.00 | 0.00% | 1 | 1 | 423.83% |
| PBR240426C00014000 | 4/19/2024 7:10 PM | 14 | 2.33 | 0.30 | 4.40 | 0.13 | 5.91% | 14 | 195 | 361.52% |
| PBR240426C00014500 | 4/19/2024 2:24 PM | 14.5 | 1.54 | 0.00 | 3.90 | 0.36 | 30.51% | 10 | 1,530 | 331.25% |
| PBR240426C00015000 | 4/19/2024 5:23 PM | 15 | 1.40 | 1.24 | 1.68 | 0.60 | 75.00% | 13 | 3,624 | 82.81% |
| PBR240426C00015500 | 4/19/2024 7:46 PM | 15.5 | 0.90 | 0.83 | 1.16 | 0.61 | 210.34% | 607 | 2,159 | 61.33% |
| PBR240426C00016000 | 4/19/2024 7:57 PM | 16 | 0.60 | 0.58 | 0.70 | 0.48 | 400.00% | 4,681 | 3,636 | 47.27% |
| PBR240426C00016500 | 4/19/2024 7:59 PM | 16.5 | 0.26 | 0.10 | 0.30 | 0.20 | 333.33% | 2,407 | 1,533 | 34.57% |
| PBR240426C00017000 | 4/19/2024 7:58 PM | 17 | 0.09 | 0.04 | 0.09 | 0.04 | 80.00% | 414 | 2,408 | 30.08% |
| PBR240426C00017500 | 4/19/2024 7:53 PM | 17.5 | 0.05 | 0.00 | 0.08 | 0.04 | 400.00% | 6 | 10 | 42.77% |
| PBR240426C00018000 | 3/7/2024 8:14 PM | 18 | 0.38 | 0.00 | 0.89 | 0.00 | 0.00% | - | 3 | 108.98% |
| PBR240426C00018500 | 4/4/2024 5:37 PM | 18.5 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 245 | 245 | 42.97% |
| PBR240426C00021500 | 4/4/2024 4:31 PM | 21.5 | 2.13 | 0.00 | 0.03 | 0.00 | 0.00% | 2 | 2 | 90.63% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBR240426P00011000 | 3/18/2024 3:38 PM | 11 | 0.07 | 0.00 | 1.25 | 0.00 | 0.00% | - | 1 | 329.69% |
| PBR240426P00011500 | 4/19/2024 4:57 PM | 11.5 | 0.05 | 0.00 | 1.07 | 0.00 | 0.00% | 13 | 8 | 286.33% |
| PBR240426P00012000 | 3/12/2024 4:11 PM | 12 | 0.20 | 0.00 | 2.13 | 0.00 | 0.00% | - | 1 | 354.69% |
| PBR240426P00012500 | 3/19/2024 5:37 PM | 12.5 | 0.15 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 2 | 132.03% |
| PBR240426P00013000 | 4/12/2024 5:45 PM | 13 | 0.04 | 0.00 | 2.13 | 0.00 | 0.00% | 2 | 70 | 300.00% |
| PBR240426P00013500 | 4/16/2024 3:09 PM | 13.5 | 0.04 | 0.00 | 0.09 | 0.00 | 0.00% | 1 | 552 | 90.63% |
| PBR240426P00014000 | 4/19/2024 7:27 PM | 14 | 0.04 | 0.02 | 0.10 | -0.01 | -20.00% | 237 | 1,397 | 82.03% |
| PBR240426P00014500 | 4/19/2024 7:59 PM | 14.5 | 0.05 | 0.05 | 0.25 | -0.07 | -58.33% | 18 | 1,569 | 89.45% |
| PBR240426P00015000 | 4/19/2024 6:32 PM | 15 | 0.07 | 0.05 | 0.07 | -0.15 | -68.18% | 201 | 2,918 | 53.91% |
| PBR240426P00015500 | 4/19/2024 7:30 PM | 15.5 | 0.14 | 0.13 | 0.17 | -0.26 | -65.00% | 871 | 7,011 | 55.47% |
| PBR240426P00016000 | 4/19/2024 7:58 PM | 16 | 0.34 | 0.30 | 0.43 | -0.59 | -63.44% | 3,020 | 2,754 | 63.48% |
| PBR240426P00016500 | 4/19/2024 5:22 PM | 16.5 | 1.09 | 0.51 | 1.20 | -0.58 | -34.73% | 27 | 191 | 92.19% |
| PBR240426P00017000 | 4/19/2024 4:45 PM | 17 | 1.09 | 0.00 | 3.25 | -0.60 | -35.50% | 11 | 13 | 145.51% |
| PBR240426P00018000 | 3/20/2024 5:45 PM | 18 | 3.52 | 0.05 | 3.00 | 0.00 | 0.00% | 2 | 12 | 226.76% |
| PBR240426P00018500 | 3/7/2024 2:30 PM | 18.5 | 2.33 | 1.60 | 5.55 | 0.00 | 0.00% | - | 10 | 252.73% |
| PBR240426P00019000 | 3/7/2024 2:30 PM | 19 | 2.81 | 2.10 | 6.25 | 0.00 | 0.00% | - | 1 | 280.47% |
| PBR240426P00019500 | 3/7/2024 2:30 PM | 19.5 | 3.45 | 2.49 | 6.75 | 0.00 | 0.00% | - | 10 | 289.65% |
| PBR240426P00020000 | 4/11/2024 2:27 PM | 20 | 4.70 | 2.02 | 5.75 | 0.00 | 0.00% | - | 1 | 150.20% |
Related Tickers
EC Ecopetrol S.A.
11.51
+1.50%
YPF YPF Sociedad Anónima
19.34
+1.42%
XOM Exxon Mobil Corporation
119.88
+1.15%
CVX Chevron Corporation
160.00
+1.54%
BP BP p.l.c.
38.52
+1.58%
SHEL Shell plc
72.07
+1.46%
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%