Share this bulletin
Get news bulletins by email

Bulletin New York attorney general seeks to put the NRA out of business »

Investor Alert

New York Markets Close in:

Market Snapshot Winners and Losers

Petroleo Brasileiro S/A ADR

NYS: PBR

Set Alerts

Market Index

Overview Profile Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders

/marketstate/country/us

Petroleo Brasileiro S/A ADR

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

52 week low

52 week high

$4.01

$16.84

OPTION CHAIN FOR PETROLEO BRASILEIRO S/A ADR

In-the-money
August, 2020 Options August, 2020 Options								Show 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 September, 2020 Options								Show Hide
October, 2020 Options October, 2020 Options								Show Hide
January, 2021 Options January, 2021 Options								Show Hide
January, 2022 Options January, 2022 Options								Show Hide

Show All | Hide All

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%

11:53 AM EDT

August 6, 2020

/marketstate/country/us

New York

Open

/marketstate/country/uk

London

Closed

/marketstate/country/jp

Tokyo

Closed

/marketstate/country/us

/marketstate/country/uk

/marketstate/country/jp

View All

Latest News

/news/latest

11:52a
Goldman Can Continue to Outpace Other Big Banks, Analyst Says
11:51a
Charting a slow-motion August breakout, Nasdaq tags 11,000 mark
11:50a
New York attorney general seeks to shut down NRA
11:49a
Kodak Caught a Huge Break. Its Fall Was Spectacular, Too.
11:48a
BREAKING

James names NRA's LaPierre and three other current and former executives as defendants
11:47a
New York attorney general seeks to put the NRA out of business
11:47a
N.Y.'s Letitia James alleges NRA executives diverted millions of dollars to personal use
11:44a
Smith & Wesson's stock up 1.5% after AG James files suit to dissolve the NRA
11:44a
Norwegian Shares Rise as People Continue to Book Cruises
11:36a
Coronavirus collapse is nothing less than ‘a depression — a pandemic depression’, warn top economists
11:36a
Boeing’s FAA Fine Isn’t for the 737 MAX
11:36a
Gold rising to $4,000 an ounce ‘would not be an unreasonable move,’ fund manager says
11:36a
Facebook’s TikTok rival comes as Chinese company’s future is in limbo
11:31a
How Investors Can Play Rising Corn Prices
11:31a
BREAKING

Merck, Johnson & Johnson share losses lead the way, but Dow flat
11:30a
10-year Treasury yield flirts with record low after weekly jobless claims stays elevated
11:30a
Employers start to suspend their 401(k) match
11:28a
Borrowers are still having their paychecks seized over defaulted student loans, even though the CARES Act was supposed to stop wage garnishment, lawsuit says
11:28a
Quicken Loans parent Rocket Companies stock's debut falls flat, after downsized IPO price below expectations
11:28a
Rocket Cos.'s stock debuts at $18.00, in line with IPO pricing
Loading more headlines...

dow

/zigman2/quotes/210598065/realtime

27,195.25

-6.27

-0.02%

nasdaq

/zigman2/quotes/210598365/realtime

10,993.58

-4.82

-0.04%

s&p 500

/zigman2/quotes/210599714/realtime

3,322.31

-5.46

-0.16%

Kiosk

1320397200000

1320598500000

Alerts

/conga/kiosk/alerts.html 310238
1333703400000

1333949700000

Virtual Stock Exchange

Our free stock-market game
• Trade your virtual portfolio in real time
• Talk strategies in group discussions
• Find or create a game that suits you
• Use our learning center to improve

/conga/kiosk/games.html 310284

MarketWatch.com

Follow MarketWatch
RSS
Podcasts

Intraday Data provided by FACTSET and subject to terms of use. Historical and current end-of-day data provided by FACTSET. All quotes are in local exchange time. Real-time last sale data for U.S. stock quotes reflect trades reported through Nasdaq only. Intraday data delayed at least 15 minutes or per exchange requirements.

Petroleo Brasileiro S/A ADR

OPTION CHAIN FOR PETROLEO BRASILEIRO S/A ADR

Related Links

Kiosk