12.80
-0.33
(-2.51%)
As of 10:14:17 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBR250411C00005000 | 3/11/2025 12:16 PM | 5 | 7.58 | 6.40 | 8.75 | 0.00 | 0.00% | - | 15 | 972.66% |
| PBR250411C00011500 | 4/4/2025 2:31 PM | 11.5 | 1.14 | 0.87 | 1.65 | 0.00 | 0.00% | 1 | 1 | 149.22% |
| PBR250411C00012500 | 4/4/2025 12:37 PM | 12.5 | 0.45 | 0.28 | 0.32 | 0.00 | 0.00% | 16 | 15 | 18.75% |
| PBR250411C00013000 | 4/4/2025 3:58 PM | 13 | 0.38 | 0.12 | 0.14 | 0.00 | 0.00% | 3,120 | 3,230 | 37.50% |
| PBR250411C00013500 | 4/7/2025 9:40 AM | 13.5 | 0.08 | 0.05 | 0.07 | -0.07 | -46.67% | 1,889 | 2,175 | 48.44% |
| PBR250411C00014000 | 4/7/2025 9:44 AM | 14 | 0.02 | 0.02 | 0.03 | -0.03 | -42.86% | 29 | 807 | 51.56% |
| PBR250411C00014500 | 4/4/2025 3:59 PM | 14.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 992 | 2,861 | 25.00% |
| PBR250411C00015000 | 4/4/2025 3:43 PM | 15 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 1,849 | 50.00% |
| PBR250411C00015500 | 4/2/2025 3:59 PM | 15.5 | 0.04 | 0.00 | 0.04 | 0.00 | 0.00% | 9 | 67 | 89.06% |
| PBR250411C00016000 | 4/3/2025 9:37 AM | 16 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 600 | 679 | 96.88% |
| PBR250411C00018000 | 3/3/2025 10:02 AM | 18 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 200 | 0 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PBR250411P00009500 | 3/11/2025 1:30 PM | 9.5 | 0.05 | 0.00 | 0.03 | 0.00 | 0.00% | - | 1 | 128.13% |
| PBR250411P00010500 | 4/4/2025 3:33 PM | 10.5 | 0.02 | 0.04 | 0.06 | 0.00 | 0.00% | 2 | 2 | 115.63% |
| PBR250411P00011000 | 4/4/2025 3:55 PM | 11 | 0.04 | 0.07 | 0.10 | 0.00 | 0.00% | 14 | 14 | 108.59% |
| PBR250411P00011500 | 4/7/2025 9:37 AM | 11.5 | 0.14 | 0.13 | 0.16 | 0.05 | 55.56% | 579 | 2,572 | 101.56% |
| PBR250411P00012000 | 4/7/2025 9:43 AM | 12 | 0.30 | 0.26 | 0.30 | 0.20 | 222.22% | 45 | 119 | 103.13% |
| PBR250411P00012500 | 4/7/2025 9:33 AM | 12.5 | 0.37 | 0.49 | 0.50 | 0.18 | 94.74% | 43 | 4,975 | 107.42% |
| PBR250411P00013000 | 4/7/2025 9:30 AM | 13 | 0.68 | 0.77 | 0.89 | 0.39 | 134.48% | 21 | 193 | 120.70% |
| PBR250411P00013500 | 4/4/2025 3:59 PM | 13.5 | 0.60 | 1.19 | 1.33 | 0.00 | 0.00% | 59 | 353 | 141.02% |
| PBR250411P00014000 | 4/4/2025 12:23 PM | 14 | 1.44 | 1.44 | 1.65 | 0.00 | 0.00% | 63 | 2,290 | 129.30% |
| PBR250411P00014500 | 4/4/2025 12:05 PM | 14.5 | 1.88 | 1.45 | 2.26 | 0.00 | 0.00% | 13 | 214 | 110.16% |
| PBR250411P00015000 | 4/1/2025 11:05 AM | 15 | 0.55 | 2.00 | 3.15 | 0.00 | 0.00% | 4 | 7 | 178.91% |
| PBR250411P00015500 | 3/27/2025 9:56 AM | 15.5 | 1.10 | 2.40 | 3.60 | 0.00 | 0.00% | - | 0 | 181.64% |
| PBR250411P00016500 | 3/20/2025 2:08 PM | 16.5 | 2.55 | 3.10 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| PBR250411P00017000 | 3/20/2025 3:31 PM | 17 | 3.02 | 2.60 | 6.60 | 0.00 | 0.00% | - | 1 | 255.08% |
| PBR250411P00017500 | 3/14/2025 3:12 PM | 17.5 | 3.55 | 3.05 | 7.10 | 0.00 | 0.00% | - | 0 | 264.45% |
| PBR250411P00018000 | 4/1/2025 2:26 PM | 18 | 3.45 | 3.50 | 7.60 | 0.00 | 0.00% | 2 | 1 | 272.66% |
| PBR250411P00018500 | 3/24/2025 1:36 PM | 18.5 | 4.42 | 4.10 | 8.10 | 0.00 | 0.00% | 2 | 0 | 298.44% |
| PBR250411P00019000 | 3/24/2025 1:31 PM | 19 | 5.06 | 4.50 | 8.60 | 0.00 | 0.00% | 2 | 0 | 299.22% |
| PBR250411P00019500 | 4/1/2025 2:27 PM | 19.5 | 5.01 | 5.10 | 9.10 | 0.00 | 0.00% | 2 | 1 | 324.22% |
| PBR250411P00020000 | 3/26/2025 2:20 PM | 20 | 5.64 | 5.50 | 9.60 | 0.00 | 0.00% | 2 | 0 | 323.44% |
| PBR250411P00021000 | 3/26/2025 2:19 PM | 21 | 6.65 | 6.50 | 10.60 | 0.00 | 0.00% | 2 | 2 | 345.70% |
| PBR250411P00022000 | 3/26/2025 2:17 PM | 22 | 7.53 | 7.50 | 11.60 | 0.00 | 0.00% | - | 0 | 366.80% |
| PBR250411P00025000 | 3/26/2025 2:21 PM | 25 | 10.65 | 10.50 | 14.60 | 0.00 | 0.00% | 4 | 1 | 421.88% |
Related Tickers
EC Ecopetrol S.A.
9.11
+1.22%
YPF YPF Sociedad Anónima
30.38
+1.27%
BP BP p.l.c.
27.96
-1.48%
EQNR Equinor ASA
23.39
-0.09%
SHEL Shell plc
63.22
-1.42%
XOM Exxon Mobil Corporation
104.45
+0.11%
TTE TotalEnergies SE
56.99
-1.23%
CVX Chevron Corporation
144.41
+0.79%
CVE Cenovus Energy Inc.
11.52
+2.40%
E Eni S.p.A.
27.18
-3.41%