Petroleo Brasileiro S/A ADR

NYS: PBR

GO
/marketstate/country/us

Market open

 --Real time quotes

Aug 6, 2020, 11:53 a.m.

PBR
/zigman2/quotes/200745132/composite

$

8.92

Change

-0.0100 -0.11%

Volume

Volume 7.70m

Real time quotes

/zigman2/quotes/200745132/composite

Previous close

$ 8.93

$ 8.92

Change

-0.0100 -0.11%

Day low

Day high

$8.84

$9.03

Open

52 week low

52 week high

$4.01

$16.84

Open

OPTION CHAIN FOR PETROLEO BRASILEIRO S/A ADR

In-the-money

August, 2020 Options

Hide
CALLS PUTS
Expires August 7, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 7.30 7.45 1.50 quote 0.00 0.00 0.00 0.00 0.03
quote 0.00 0.00 0.00 6.80 6.90 2.00 quote 0.00 0.00 0.00 0.00 0.02
quote 0.00 0.00 0.00 6.35 6.40 2.50 quote 0.00 0.00 0.00 0.00 0.14
quote 0.00 0.00 0.00 5.85 5.90 3.00 quote 0.00 0.00 0.00 0.00 0.14
quote 0.00 0.00 0.00 5.35 5.45 3.50 quote 0.00 0.00 0.00 0.00 0.14
quote 0.00 0.00 0.00 4.80 4.90 4.00 quote 0.00 0.00 0.00 0.00 0.14
quote 0.00 0.00 0.00 4.35 4.40 4.50 quote 0.00 0.00 0.00 0.00 0.14
quote 0.00 0.00 0.00 3.85 3.90 5.00 quote 0.00 0.00 0.00 0.00 0.13
quote 3.35 0.00 0.00 3.30 3.40 1.00 5.50 quote 0.00 0.00 0.00 0.00 0.13
quote 0.00 0.00 0.00 2.82 2.91 6.00 quote 0.01 -0.11 20.00 0.00 0.13 30.00
quote 0.00 0.00 0.00 2.33 2.40 6.50 quote 0.03 0.00 0.00 0.00 0.13 2.00
quote 2.00 0.53 1.00 1.84 1.91 3.00 7.00 quote 0.04 0.01 1.00 0.00 0.03 9.00
quote 1.37 0.24 12.00 1.35 1.40 16.00 7.50 quote 0.02 0.00 117.00 0.00 0.01 932.00
quote 0.95 -0.05 1.00 0.85 0.91 237.00 8.00 quote 0.01 -0.05 20.00 0.00 0.02 3,873
quote 0.45 -0.03 5.00 0.37 0.42 2,110 8.50 quote 0.02 -0.01 3.00 0.02 0.03 3,215
8.92 Current price as of 8/06/2020 11:53:19 AM
quote 0.08 -0.04 214.00 0.05 0.06 5,526 9.00 quote 0.12 -0.08 155.00 0.17 0.21 1,884
quote 0.01 -0.01 1.00 0.01 0.02 4,598 9.50 quote 0.53 -0.53 6.00 0.60 0.66 94.00
quote 0.01 0.00 1.00 0.00 0.01 2,083 10.00 quote 1.02 -0.03 10.00 1.11 1.16 284.00
quote 0.01 -0.01 12.00 0.00 0.77 131.00 10.50 quote 0.00 0.00 0.00 1.59 1.66
quote 0.02 0.00 0.00 0.00 0.03 16.00 11.00 quote 0.00 0.00 0.00 2.10 2.16
quote 0.00 0.00 0.00 0.00 0.03 11.50 quote 0.00 0.00 0.00 2.60 2.67
quote 0.03 0.00 0.00 0.00 0.03 31.00 12.00 quote 0.00 0.00 0.00 3.10 3.20
quote 0.00 0.00 0.00 0.00 0.03 12.50 quote 0.00 0.00 0.00 3.60 3.70
quote 0.00 0.00 0.00 0.00 0.03 13.00 quote 0.00 0.00 0.00 4.10 4.20
quote 0.00 0.00 0.00 0.00 0.16 13.50 quote 0.00 0.00 0.00 4.60 4.70
quote 0.00 0.00 0.00 0.00 0.16 14.00 quote 5.25 0.00 0.00 5.10 5.20
quote 0.00 0.00 0.00 0.00 0.03 14.50 quote 0.00 0.00 0.00 5.55 5.70
quote 0.00 0.00 0.00 0.00 0.15 15.00 quote 0.00 0.00 0.00 6.10 6.20
quote 0.00 0.00 0.00 0.00 0.03 15.50 quote 6.65 0.00 0.00 6.60 6.70 1.00
quote 0.00 0.00 0.00 0.00 0.03 16.50 quote 0.00 0.00 0.00 7.60 7.70
CALLS PUTS
Expires August 14, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 6.85 6.90 2.00 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 5.80 5.95 3.00 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 5.35 5.40 3.50 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 4.85 4.90 4.00 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 4.35 4.40 4.50 quote 0.00 0.00 0.00 0.00 0.06
quote 3.85 0.00 0.00 3.80 3.95 1.00 5.00 quote 0.00 0.00 0.00 0.00 0.03
quote 0.00 0.00 0.00 3.35 3.45 5.50 quote 0.00 0.00 0.00 0.00 0.03
quote 2.98 0.00 0.00 2.84 2.93 1.00 6.00 quote 0.00 0.00 0.00 0.00 0.03
quote 0.00 0.00 0.00 2.35 2.41 6.50 quote 0.04 0.00 0.00 0.00 0.03 3.00
quote 0.00 0.00 0.00 1.85 1.91 7.00 quote 0.02 -0.02 2.00 0.00 0.04 438.00
quote 1.45 0.40 7.00 1.36 1.42 61.00 7.50 quote 0.04 -0.02 5.00 0.02 0.03 3,156
quote 0.52 -0.07 75.00 0.89 0.95 231.00 8.00 quote 0.04 0.00 7.00 0.04 0.05 14,887
quote 0.52 -0.02 6.00 0.47 0.52 820.00 8.50 quote 0.06 -0.09 2.00 0.12 0.13 1,908
8.92 Current price as of 8/06/2020 11:53:19 AM
quote 0.21 -0.05 66.00 0.19 0.21 12,962 9.00 quote 0.29 -0.05 194.00 0.31 0.34 127.00
quote 0.01 -0.07 7.00 0.06 0.07 2,196 9.50 quote 1.15 0.44 1.00 0.66 0.72 218.00
quote 0.03 0.00 34.00 0.02 0.03 11,620 10.00 quote 1.05 0.00 1.00 1.11 1.19
quote 0.02 0.01 30.00 0.00 0.03 135.00 10.50 quote 0.00 0.00 0.00 1.61 1.68
quote 0.02 0.00 0.00 0.00 0.05 17.00 11.00 quote 2.16 0.00 0.00 2.06 2.17 200.00
quote 0.02 0.00 16.00 0.00 0.03 16.00 11.50 quote 0.00 0.00 0.00 2.57 2.67
quote 0.04 0.00 0.00 0.00 0.03 1.00 12.00 quote 0.00 0.00 0.00 3.05 3.20
quote 0.00 0.00 0.00 0.00 0.03 12.50 quote 0.00 0.00 0.00 3.60 3.70
quote 0.00 0.00 0.00 0.00 0.03 13.00 quote 0.00 0.00 0.00 4.10 4.20
quote 0.00 0.00 0.00 0.00 0.03 13.50 quote 0.00 0.00 0.00 4.60 4.70
quote 0.00 0.00 0.00 0.00 0.03 14.00 quote 0.00 0.00 0.00 5.10 5.20
quote 0.00 0.00 0.00 0.00 0.03 15.00 quote 0.00 0.00 0.00 6.05 6.20
quote 0.00 0.00 0.00 0.00 0.03 16.00 quote 0.00 0.00 0.00 7.05 7.20
quote 0.00 0.00 0.00 0.00 0.03 16.50 quote 0.00 0.00 0.00 7.55 7.70
CALLS PUTS
Expires August 21, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 7.80 7.95 1.00 quote 0.02 0.00 0.00 0.00 0.02 1.00
quote 0.00 0.00 0.00 6.85 6.90 2.00 quote 0.00 0.00 0.00 0.00 0.02
quote 0.00 0.00 0.00 5.80 5.95 3.00 quote 0.07 0.00 0.00 0.00 0.02 40.00
quote 0.00 0.00 0.00 5.35 5.40 3.50 quote 0.00 0.00 0.00 0.00 0.02
quote 4.20 0.00 0.00 4.85 4.90 4.00 quote 0.10 0.00 0.00 0.00 0.02 1.00
quote 0.00 0.00 0.00 4.30 4.45 4.50 quote 0.00 0.00 0.00 0.00 0.05
quote 4.25 0.00 0.00 3.85 3.90 5.00 quote 0.09 0.00 0.00 0.00 0.09 520.00
quote 3.75 0.00 0.00 3.35 3.45 1.00 5.50 quote 0.00 0.00 0.00 0.00 0.03
quote 3.25 0.00 0.00 2.83 2.92 10.00 6.00 quote 0.02 0.00 51.00 0.00 0.02 1,289
quote 2.23 0.00 1.00 2.36 2.41 1.00 6.50 quote 0.02 0.00 2.00 0.00 0.22 13.00
quote 1.89 0.40 4.00 1.86 1.93 36.00 7.00 quote 0.01 -0.01 2.00 0.01 0.03 5,048
quote 1.44 0.38 3.00 1.39 1.44 2.00 7.50 quote 0.03 -0.02 154.00 0.04 0.05 21,728
quote 0.98 0.32 29.00 0.93 0.99 10,921 8.00 quote 0.07 -0.01 26.00 0.09 0.10 14,004
quote 0.62 0.06 3.00 0.55 0.60 1,194 8.50 quote 0.18 -0.01 6.00 0.19 0.21 4,750
8.92 Current price as of 8/06/2020 11:53:19 AM
quote 0.29 -0.04 3,142 0.28 0.29 34,261 9.00 quote 0.38 -0.32 362.00 0.40 0.42 31,664
quote 0.12 -0.03 20.00 0.11 0.13 3,272 9.50 quote 1.13 0.20 2.00 0.72 0.77 111.00
quote 0.05 -0.03 2.00 0.04 0.06 47,027 10.00 quote 1.14 -0.03 10.00 1.15 1.21 36,409
quote 0.03 0.01 2.00 0.02 0.03 2,614 10.50 quote 0.00 0.00 0.00 1.62 1.69
quote 0.02 0.00 31.00 0.00 0.02 902.00 11.00 quote 2.10 0.00 0.00 2.10 2.18 1,260
quote 0.03 0.00 0.00 0.00 0.19 20.00 11.50 quote 0.00 0.00 0.00 2.58 2.68
quote 0.01 0.00 0.00 0.00 0.01 8,781 12.00 quote 3.53 0.77 25.00 3.10 3.20 10,060
quote 0.00 0.00 0.00 0.00 0.15 12.50 quote 0.00 0.00 0.00 3.60 3.70
quote 0.04 0.00 0.00 0.00 0.15 278.00 13.00 quote 0.00 0.00 0.00 4.10 4.20
quote 0.00 0.00 0.00 0.00 0.06 13.50 quote 0.00 0.00 0.00 4.60 4.70
quote 0.03 0.00 0.00 0.00 0.03 4.00 14.00 quote 0.00 0.00 0.00 5.10 5.20
quote 0.00 0.00 0.00 0.00 0.03 14.50 quote 0.00 0.00 0.00 5.60 5.70
quote 0.03 0.00 0.00 0.00 0.01 325.00 15.00 quote 5.80 0.00 0.00 6.10 6.20 26.00
quote 0.00 0.00 0.00 0.00 0.03 16.00 quote 7.60 0.00 0.00 7.10 7.20
quote 0.01 0.00 0.00 0.00 0.03 3.00 17.00 quote 8.25 0.00 0.00 8.05 8.20 1.00
CALLS PUTS
Expires August 28, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 7.30 7.45 1.50 quote 0.00 0.00 0.00 0.00 0.08
quote 0.00 0.00 0.00 6.85 6.95 2.00 quote 0.00 0.00 0.00 0.00 0.09
quote 0.00 0.00 0.00 6.35 6.45 2.50 quote 0.00 0.00 0.00 0.00 0.07
quote 0.00 0.00 0.00 5.80 5.95 3.00 quote 0.00 0.00 0.00 0.00 0.08
quote 0.00 0.00 0.00 5.30 5.45 3.50 quote 0.00 0.00 0.00 0.00 0.08
quote 0.00 0.00 0.00 4.85 4.95 4.00 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 4.35 4.45 4.50 quote 0.00 0.00 0.00 0.00 0.18
quote 0.00 0.00 0.00 3.85 3.95 5.00 quote 0.00 0.00 0.00 0.00 0.19
quote 0.00 0.00 0.00 3.35 3.45 5.50 quote 0.00 0.00 0.00 0.00 0.20
quote 3.20 0.00 0.00 2.82 2.94 1.00 6.00 quote 0.00 0.00 0.00 0.00 0.21
quote 2.56 0.00 0.00 2.33 2.43 1.00 6.50 quote 0.07 0.00 0.00 0.00 0.24 301.00
quote 1.65 0.00 1.00 1.87 1.98 1.00 7.00 quote 0.09 0.02 18.00 0.01 0.12 2,311
quote 1.57 0.40 1.00 1.41 1.48 10.00 7.50 quote 0.07 -0.08 4.00 0.05 0.09 2,055
quote 1.10 0.43 3.00 0.99 1.04 4.00 8.00 quote 0.01 -0.29 3.00 0.13 0.15 746.00
quote 0.66 0.01 7.00 0.62 0.67 890.00 8.50 quote 0.48 0.00 27.00 0.26 0.29 313.00
8.92 Current price as of 8/06/2020 11:53:19 AM
quote 0.42 0.18 144.00 0.35 0.39 303.00 9.00 quote 0.48 -0.01 3.00 0.47 0.52 92.00
quote 0.20 -0.05 3.00 0.18 0.20 168.00 9.50 quote 0.88 0.00 0.00 0.79 0.84 12.00
quote 0.10 -0.05 300.00 0.08 0.10 182.00 10.00 quote 1.63 0.38 3.00 1.18 1.25 101.00
quote 0.06 0.02 25.00 0.03 0.05 60.00 10.50 quote 0.00 0.00 0.00 1.63 1.70
quote 0.02 -0.03 1.00 0.01 0.04 8.00 11.00 quote 0.00 0.00 0.00 2.09 2.20
quote 0.00 0.00 0.00 0.00 0.21 11.50 quote 0.00 0.00 0.00 2.61 2.69
quote 0.04 0.00 0.00 0.00 0.20 431.00 12.00 quote 0.00 0.00 0.00 3.10 3.20
quote 0.00 0.00 0.00 0.00 0.19 12.50 quote 3.87 0.00 0.00 3.60 3.70 53.00
quote 0.00 0.00 0.00 0.00 0.18 13.00 quote 3.95 0.00 18.00 4.10 4.20 18.00
quote 0.00 0.00 0.00 0.00 0.19 13.50 quote 0.00 0.00 0.00 4.60 4.70
quote 0.00 0.00 0.00 0.00 0.19 14.00 quote 0.00 0.00 0.00 5.10 5.20
quote 0.00 0.00 0.00 0.00 0.18 14.50 quote 0.00 0.00 0.00 5.55 5.70
quote 0.00 0.00 0.00 0.00 0.18 15.00 quote 0.00 0.00 0.00 6.10 6.20
quote 0.00 0.00 0.00 0.00 0.18 15.50 quote 0.00 0.00 0.00 6.55 6.70
quote 0.00 0.00 0.00 0.00 0.18 16.50 quote 0.00 0.00 0.00 7.55 7.65

September, 2020 Options

Show

October, 2020 Options

Show

January, 2021 Options

Show

January, 2022 Options

Show
Trending Tickers
  • /quotes/zigman/17636479/composite VUZI+15.60%
  • /quotes/zigman/237947/composite JCP-5.83%
  • /quotes/zigman/59392505/composite NUGT-2.93%
  • /quotes/zigman/59386294/composite JNUG-5.94%
  • /quotes/zigman/65801738/composite TLT+1.11%
X
Powered by StockTwits
Link to MarketWatch's Slice.