Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PBR240419C00010000 | 2024-03-28 3:08PM EDT | 2024-04-19 | 5.25 | 3.10 | 6.90 | +0.25 | +5.00% | 100 | 207 | 314.26% |
PBR240621C00010000 | 2024-03-20 1:02PM EDT | 2024-06-21 | 4.85 | 3.00 | 7.50 | 0.00 | - | 1 | 5 | 191.11% |
PBR240719C00010000 | 2024-03-25 9:40AM EDT | 2024-07-19 | 5.10 | 2.75 | 7.50 | 0.00 | - | 2 | 139 | 165.72% |
PBR241220C00010000 | 2024-03-26 12:48PM EDT | 2024-12-20 | 4.90 | 2.55 | 7.40 | 0.00 | - | 5 | 131 | 104.88% |
PBR250117C00010000 | 2024-03-22 11:49AM EDT | 2025-01-17 | 4.75 | 5.15 | 7.00 | 0.00 | - | 10 | 575 | 61.57% |
PBR250620C00010000 | 2024-03-21 12:33PM EDT | 2025-06-20 | 4.75 | 2.80 | 7.50 | 0.00 | - | 15 | 54 | 83.15% |
PBR260116C00010000 | 2024-03-28 3:06PM EDT | 2026-01-16 | 5.20 | 4.00 | 7.50 | +0.40 | +8.33% | 316 | 463 | 68.63% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
PBR240405P00010000 | 2024-03-15 9:31AM EDT | 2024-04-05 | 0.01 | 0.00 | 2.12 | 0.00 | - | - | 100 | 410.16% |
PBR240419P00010000 | 2024-03-15 3:29PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 8,792 | 76.56% |
PBR240517P00010000 | 2024-03-21 9:53AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.15 | 0.00 | - | 1 | 7 | 70.70% |
PBR240621P00010000 | 2024-03-21 10:08AM EDT | 2024-06-21 | 0.92 | 0.01 | 1.13 | 0.00 | - | 1 | 4,604 | 96.68% |
PBR240719P00010000 | 2024-03-21 12:28PM EDT | 2024-07-19 | 0.12 | 0.04 | 0.30 | 0.00 | - | 1 | 5,341 | 57.23% |
PBR241018P00010000 | 2024-03-25 10:35AM EDT | 2024-10-18 | 0.25 | 0.02 | 0.23 | 0.00 | - | 426 | 1,796 | 46.19% |
PBR241220P00010000 | 2024-03-26 2:20PM EDT | 2024-12-20 | 0.40 | 0.14 | 0.43 | 0.00 | - | 2 | 36,758 | 49.22% |
PBR250117P00010000 | 2024-03-28 3:40PM EDT | 2025-01-17 | 0.39 | 0.07 | 0.48 | -0.05 | -11.36% | 1 | 34,561 | 48.73% |
PBR250620P00010000 | 2024-03-27 2:21PM EDT | 2025-06-20 | 0.78 | 0.60 | 2.20 | 0.00 | - | 1 | 7,296 | 62.84% |
PBR260116P00010000 | 2024-03-27 3:15PM EDT | 2026-01-16 | 1.14 | 1.08 | 1.70 | 0.00 | - | 50 | 5,801 | 51.71% |