Singapore markets close in 1 hour
Straits Times Index
3,288.54 -4.15 (-0.13%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,188.92 +425.89 (+2.40%) FTSE 100
8,155.50 +34.26 (+0.42%) Bitcoin USD
57,628.63 +223.00 (+0.39%) CMC Crypto 200
1,264.75 -5.99 (-0.47%)
Petróleo Brasileiro S.A. - Petrobras (PBR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBR240719C00008000 | 2024-03-18 11:57AM EDT | 8.00 | 7.04 | 5.60 | 9.85 | 0.00 | - | - | 1 | 178.13% |
| PBR240719C00010000 | 2024-04-25 3:28PM EDT | 10.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 1,440 | 0 | 0.00% |
| PBR240719C00011000 | 2024-04-03 11:00AM EDT | 11.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PBR240719C00012000 | 2024-04-26 12:19PM EDT | 12.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PBR240719C00013000 | 2024-04-25 3:28PM EDT | 13.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 6,810 | 0 | 0.00% |
| PBR240719C00014000 | 2024-05-01 2:35PM EDT | 14.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| PBR240719C00015000 | 2024-04-30 3:46PM EDT | 15.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 0.00% |
| PBR240719C00016000 | 2024-05-01 1:50PM EDT | 16.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PBR240719C00017000 | 2024-05-01 3:52PM EDT | 17.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 371 | 0 | 0.39% |
| PBR240719C00018000 | 2024-05-01 3:20PM EDT | 18.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| PBR240719C00019000 | 2024-05-01 1:57PM EDT | 19.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 6.25% |
| PBR240719C00020000 | 2024-04-30 2:37PM EDT | 20.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 603 | 0 | 12.50% |
| PBR240719C00021000 | 2024-04-24 10:59AM EDT | 21.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| PBR240719C00022000 | 2024-04-22 10:03AM EDT | 22.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PBR240719C00023000 | 2024-04-02 9:45AM EDT | 23.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PBR240719C00025000 | 2023-12-27 2:48PM EDT | 25.00 | 0.05 | 0.00 | 2.18 | 0.00 | - | 7 | 23 | 101.07% |
| PBR240719C00027000 | 2024-04-03 9:30AM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| PBR240719C00030000 | 2024-02-28 10:59AM EDT | 30.00 | 0.04 | 0.00 | 4.55 | 0.00 | - | 15 | 1,118 | 167.68% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBR240719P00005000 | 2024-04-03 9:30AM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| PBR240719P00008000 | 2024-02-01 12:27PM EDT | 8.00 | 0.04 | 0.00 | 2.14 | 0.00 | - | 50 | 142 | 190.04% |
| PBR240719P00009000 | 2024-05-01 2:53PM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| PBR240719P00010000 | 2024-04-29 1:35PM EDT | 10.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| PBR240719P00011000 | 2024-04-30 12:57PM EDT | 11.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| PBR240719P00012000 | 2024-05-01 10:28AM EDT | 12.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PBR240719P00013000 | 2024-04-30 1:50PM EDT | 13.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| PBR240719P00014000 | 2024-05-01 10:52AM EDT | 14.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PBR240719P00015000 | 2024-05-01 12:23PM EDT | 15.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 6.25% |
| PBR240719P00016000 | 2024-04-30 1:08PM EDT | 16.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 3.13% |
| PBR240719P00017000 | 2024-05-01 2:53PM EDT | 17.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 576 | 0 | 0.00% |
| PBR240719P00018000 | 2024-04-19 12:46PM EDT | 18.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PBR240719P00019000 | 2024-04-03 11:39AM EDT | 19.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PBR240719P00020000 | 2024-02-01 11:05AM EDT | 20.00 | 3.60 | 4.40 | 4.70 | 0.00 | - | 7 | 17 | 81.01% |
| PBR240719P00021000 | 2024-02-01 11:18AM EDT | 21.00 | 4.35 | 5.30 | 5.65 | 0.00 | - | 289 | 291 | 86.72% |
| PBR240719P00022000 | 2023-08-28 1:57PM EDT | 22.00 | 8.25 | 6.20 | 9.70 | 0.00 | - | - | 6 | 142.29% |
| PBR240719P00024000 | 2024-01-31 3:47PM EDT | 24.00 | 7.30 | 6.15 | 10.40 | 0.00 | - | 1 | 757 | 100.05% |
© 2024 Yahoo. All rights reserved.