Singapore markets open in 37 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
58,223.29 -2,248.45 (-3.72%) CMC Crypto 200
1,280.63 -58.44 (-4.36%)
Petróleo Brasileiro S.A. - Petrobras (PBR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBR260116C00003000 | 2024-04-25 3:28PM EDT | 3.00 | 14.10 | 11.50 | 14.50 | 0.00 | - | 10,800 | 5 | 115.43% |
| PBR260116C00005000 | 2024-04-26 11:07AM EDT | 5.00 | 11.93 | 9.50 | 14.50 | 0.00 | - | 1 | 6 | 161.72% |
| PBR260116C00008000 | 2024-04-30 10:07AM EDT | 8.00 | 9.03 | 6.50 | 11.50 | 0.00 | - | 8 | 10 | 103.91% |
| PBR260116C00010000 | 2024-04-30 10:16AM EDT | 10.00 | 7.09 | 5.80 | 9.50 | 0.00 | - | 12 | 97 | 81.10% |
| PBR260116C00012000 | 2024-05-01 3:23PM EDT | 12.00 | 5.00 | 2.50 | 7.50 | -0.13 | -2.53% | 98 | 566 | 63.48% |
| PBR260116C00015000 | 2024-05-01 1:10PM EDT | 15.00 | 2.63 | 2.75 | 3.25 | -0.28 | -9.62% | 40 | 9,280 | 25.83% |
| PBR260116C00017000 | 2024-05-01 3:10PM EDT | 17.00 | 2.01 | 1.60 | 2.20 | +0.01 | +0.50% | 200 | 5,013 | 25.27% |
| PBR260116C00020000 | 2024-05-01 2:38PM EDT | 20.00 | 1.15 | 1.00 | 1.27 | 0.00 | - | 41 | 3,848 | 26.20% |
| PBR260116C00022000 | 2024-04-25 3:31PM EDT | 22.00 | 0.80 | 0.70 | 0.90 | +0.13 | +19.40% | 4 | 5,792 | 26.95% |
| PBR260116C00025000 | 2024-04-25 2:10PM EDT | 25.00 | 0.45 | 0.20 | 0.65 | 0.00 | - | 5 | 1,502 | 29.59% |
| PBR260116C00027000 | 2024-04-22 12:48PM EDT | 27.00 | 0.27 | 0.01 | 1.00 | 0.00 | - | 5 | 736 | 38.31% |
| PBR260116C00030000 | 2024-04-30 2:24PM EDT | 30.00 | 0.25 | 0.11 | 0.25 | 0.00 | - | 86 | 1,113 | 29.15% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBR260116P00003000 | 2024-02-27 11:19AM EDT | 3.00 | 0.07 | 0.02 | 0.50 | 0.00 | - | 112 | 113 | 92.58% |
| PBR260116P00005000 | 2024-04-11 9:30AM EDT | 5.00 | 0.15 | 0.08 | 0.36 | 0.00 | - | 100 | 211 | 63.09% |
| PBR260116P00008000 | 2024-05-01 10:11AM EDT | 8.00 | 0.56 | 0.31 | 0.59 | +0.01 | +1.82% | 1 | 2,618 | 54.20% |
| PBR260116P00010000 | 2024-05-01 9:33AM EDT | 10.00 | 0.70 | 0.60 | 0.92 | -0.06 | -7.89% | 5 | 7,444 | 48.68% |
| PBR260116P00012000 | 2024-05-01 3:17PM EDT | 12.00 | 1.26 | 1.06 | 1.46 | -0.04 | -3.08% | 328 | 3,137 | 45.73% |
| PBR260116P00015000 | 2024-05-01 3:40PM EDT | 15.00 | 2.51 | 1.96 | 2.60 | +0.04 | +1.62% | 5 | 8,456 | 42.41% |
| PBR260116P00017000 | 2024-04-18 12:22PM EDT | 17.00 | 4.47 | 2.82 | 4.40 | 0.00 | - | 12 | 798 | 50.24% |
| PBR260116P00020000 | 2024-04-23 3:50PM EDT | 20.00 | 6.22 | 5.50 | 8.00 | 0.00 | - | 10 | 1,226 | 53.86% |
| PBR260116P00022000 | 2024-04-26 9:59AM EDT | 22.00 | 7.65 | 5.55 | 8.50 | 0.00 | - | 1,246 | 1,246 | 56.84% |
| PBR260116P00025000 | 2024-02-16 3:57PM EDT | 25.00 | 9.67 | 9.40 | 14.00 | 0.00 | - | 11 | 107 | 66.22% |
| PBR260116P00027000 | 2024-02-28 2:49PM EDT | 27.00 | 12.00 | 10.50 | 15.50 | 0.00 | - | 1 | 3 | 62.28% |
| PBR260116P00030000 | 2024-04-19 10:58AM EDT | 30.00 | 15.30 | 11.50 | 14.70 | 0.00 | - | 1 | 538 | 51.81% |
© 2024 Yahoo. All rights reserved.