Bulletin
Investor Alert

Petroleo Brasileiro S/A ADR

NYS: PBR

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Sep 25, 2020, 6:55 p.m.

PBR
/zigman2/quotes/200745132/composite

$

7.47

Change

+0.01 +0.13%

Volume

Volume 165,958

Quotes are delayed by 20 min

/zigman2/quotes/200745132/composite

Previous close

$ 7.63

$ 7.46

Change

-0.17 -2.23%

Day low

Day high

$7.32

$7.52

Open

52 week low

52 week high

$4.01

$16.84

Open

OPTION CHAIN FOR PETROLEO BRASILEIRO S/A ADR

In-the-money

October, 2020 Options

Hide
CALLS PUTS
Expires October 2, 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 5.90 6.00 1.50 quote 0.00 0.00 0.00 0.00 0.04
quote 0.00 0.00 0.00 4.85 5.55 2.00 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 4.90 5.15 2.50 quote 0.00 0.00 0.00 0.00 0.05
quote 4.40 0.00 1.00 4.40 4.90 1.00 3.00 quote 0.00 0.00 0.00 0.00 0.08
quote 0.00 0.00 0.00 3.90 4.00 3.50 quote 0.00 0.00 0.00 0.00 0.14
quote 0.00 0.00 0.00 3.40 3.50 4.00 quote 0.00 0.00 0.00 0.00 0.04
quote 0.00 0.00 0.00 2.93 3.05 4.50 quote 0.00 0.00 0.00 0.00 0.06
quote 3.50 0.00 0.00 2.38 2.58 1.00 5.00 quote 0.00 0.00 0.00 0.00 0.10
quote 1.90 0.00 1.00 1.93 2.00 1.00 5.50 quote 0.00 0.00 0.00 0.00 0.15
quote 0.00 0.00 0.00 1.33 1.50 6.00 quote 0.00 0.00 0.00 0.00 0.03
quote 1.14 0.00 3.00 0.95 1.01 3.00 6.50 quote 0.02 0.00 105.00 0.00 0.03 100.00
quote 0.83 -0.02 2.00 0.49 0.55 507.00 7.00 quote 0.07 0.02 23.00 0.05 0.07 735.00
7.46 Current price as of 9/25/2020 04:00:25 PM
quote 0.18 -0.11 331.00 0.14 0.19 163.00 7.50 quote 0.23 0.06 67.00 0.21 0.24 1,877
quote 0.05 -0.03 13.00 0.03 0.04 2,329 8.00 quote 0.57 0.12 365.00 0.55 0.65 1,695
quote 0.01 -0.01 23.00 0.00 0.02 581.00 8.50 quote 1.10 0.13 1.00 1.03 1.09 1,028
quote 0.02 -0.01 1.00 0.00 0.02 450.00 9.00 quote 1.39 0.31 15.00 1.52 1.58 201.00
quote 0.01 -0.02 12.00 0.00 0.03 1,691 9.50 quote 1.22 0.00 0.00 2.03 2.10 3.00
quote 0.03 0.00 0.00 0.00 0.03 16.00 10.00 quote 1.49 0.00 0.00 2.48 2.58 52.00
quote 0.05 0.00 0.00 0.00 0.03 42.00 10.50 quote 0.00 0.00 0.00 3.00 3.10
quote 0.01 0.00 19.00 0.00 0.03 107.00 11.00 quote 0.00 0.00 0.00 3.50 3.85
quote 0.00 0.00 0.00 0.00 0.04 11.50 quote 0.00 0.00 0.00 4.00 4.30
quote 0.00 0.00 0.00 0.00 0.11 12.00 quote 0.00 0.00 0.00 4.50 4.80
quote 0.00 0.00 0.00 0.00 0.08 12.50 quote 0.00 0.00 0.00 5.00 5.10
quote 0.00 0.00 0.00 0.00 0.08 13.00 quote 0.00 0.00 0.00 5.50 5.60
quote 0.00 0.00 0.00 0.00 0.04 13.50 quote 0.00 0.00 0.00 6.00 6.10
quote 0.00 0.00 0.00 0.00 0.11 14.00 quote 0.00 0.00 0.00 6.35 6.65
quote 0.00 0.00 0.00 0.00 0.09 14.50 quote 0.00 0.00 0.00 7.00 7.10
quote 0.02 0.00 0.00 0.00 0.10 10.00 15.00 quote 0.00 0.00 0.00 7.50 7.65
quote 0.00 0.00 0.00 0.00 0.03 15.50 quote 0.00 0.00 0.00 8.00 8.35
CALLS PUTS
Expires October 16, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 6.60 0.00 0.00 6.40 6.55 1.00 1.00 quote 0.10 0.00 0.00 0.00 0.02 11.00
quote 6.80 0.00 0.00 5.35 5.55 12.00 2.00 quote 0.02 0.00 0.00 0.00 0.02 81.00
quote 0.00 0.00 0.00 4.90 5.00 2.50 quote 0.00 0.00 0.00 0.00 0.03
quote 5.15 0.00 0.00 4.40 4.55 69.00 3.00 quote 0.02 0.00 0.00 0.00 0.03 533.00
quote 0.00 0.00 0.00 3.90 4.00 3.50 quote 0.00 0.00 0.00 0.00 0.03
quote 4.15 0.00 0.00 3.40 3.55 366.00 4.00 quote 0.02 0.00 0.00 0.00 0.03 132.00
quote 0.00 0.00 0.00 2.94 3.00 8.00 4.50 quote 0.00 0.00 0.00 0.00 0.03
quote 2.93 -0.52 10.00 2.44 2.53 134.00 5.00 quote 0.01 -0.01 14.00 0.00 0.03 1,030
quote 0.00 0.00 0.00 1.95 2.01 5.50 quote 0.00 0.00 0.00 0.01 0.03 1.00
quote 1.42 -0.95 1.00 1.46 1.53 6,675 6.00 quote 0.05 0.02 12.00 0.03 0.05 4,568
quote 1.06 0.05 100.00 1.02 1.06 152.00 6.50 quote 0.10 0.03 169.00 0.07 0.09 188.00
quote 0.64 -0.02 180.00 0.62 0.64 4,061 7.00 quote 0.21 0.05 15.00 0.17 0.19 11,999
7.46 Current price as of 9/25/2020 04:00:25 PM
quote 0.34 -0.12 373.00 0.32 0.34 1,932 7.50 quote 0.39 0.07 2,117 0.37 0.38 675.00
quote 0.16 -0.04 728.00 0.15 0.17 9,235 8.00 quote 0.70 0.12 48.00 0.67 0.71 38,919
quote 0.07 -0.04 6.00 0.07 0.10 510.00 8.50 quote 0.00 0.00 0.00 1.09 1.15
quote 0.04 -0.01 35.00 0.03 0.04 29,650 9.00 quote 1.64 0.28 15.00 1.55 1.60 5,527
quote 0.00 0.00 0.00 0.02 0.03 9.50 quote 0.00 0.00 0.00 2.04 2.14
quote 0.02 0.00 50.00 0.01 0.02 38,184 10.00 quote 2.17 0.63 8.00 2.53 2.59 8,252
quote 0.00 0.00 0.00 0.00 0.03 10.50 quote 0.00 0.00 0.00 3.00 3.10
quote 0.01 0.00 212.00 0.00 0.03 22,102 11.00 quote 2.20 0.00 0.00 3.50 3.60 368.00
quote 0.00 0.00 0.00 0.00 0.03 11.50 quote 0.00 0.00 0.00 4.00 4.10
quote 0.01 0.00 5.00 0.00 0.02 4,397 12.00 quote 4.18 0.38 140.00 4.50 4.60 3,154
quote 0.00 0.00 0.00 0.00 0.03 12.50 quote 0.00 0.00 0.00 5.00 5.10
quote 0.02 0.00 0.00 0.00 0.02 1,394 13.00 quote 5.18 0.30 85.00 5.50 5.60 105.00
quote 0.00 0.00 0.00 0.00 0.03 13.50 quote 0.00 0.00 0.00 6.00 6.10
quote 0.01 0.00 0.00 0.00 0.02 1,639 14.00 quote 5.32 0.00 0.00 6.50 6.60 273.00
quote 0.04 0.00 0.00 0.00 0.02 513.00 15.00 quote 6.32 0.00 0.00 7.50 7.65 248.00
quote 0.05 0.00 0.00 0.00 0.02 252.00 16.00 quote 7.00 0.00 0.00 8.50 8.70 275.00
quote 0.02 0.00 0.00 0.00 0.02 36.00 17.00 quote 8.65 0.00 0.00 9.50 9.65 5.00
quote 0.15 0.00 0.00 0.00 0.03 5.00 18.00 quote 9.25 0.00 0.00 10.50 10.65
quote 0.00 0.00 0.00 0.00 0.03 19.00 quote 7.20 0.00 0.00 11.45 11.65
quote 0.03 0.00 0.00 0.00 0.02 110.00 20.00 quote 0.00 0.00 0.00 12.45 12.65
quote 0.10 0.00 0.00 0.00 0.02 25.00 21.00 quote 0.00 0.00 0.00 13.50 13.65
quote 0.00 0.00 0.00 0.00 0.03 22.00 quote 13.25 0.00 0.00 14.45 14.65
quote 0.00 0.00 0.00 0.00 0.02 23.00 quote 0.00 0.00 0.00 15.50 15.65
CALLS PUTS
Expires October 30, 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 5.90 6.10 1.50 quote 0.00 0.00 0.00 0.00 0.11
quote 0.00 0.00 0.00 5.40 5.55 2.00 quote 0.00 0.00 0.00 0.00 0.09
quote 0.00 0.00 0.00 4.90 5.05 2.50 quote 0.00 0.00 0.00 0.00 0.09
quote 0.00 0.00 0.00 4.40 4.55 3.00 quote 0.00 0.00 0.00 0.00 0.09
quote 0.00 0.00 0.00 3.90 4.05 3.50 quote 0.00 0.00 0.00 0.00 0.09
quote 0.00 0.00 0.00 3.40 3.55 4.00 quote 0.00 0.00 0.00 0.00 0.09
quote 0.00 0.00 0.00 2.76 3.10 4.50 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 2.33 2.56 5.00 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 1.85 2.06 5.50 quote 0.04 0.00 0.00 0.02 0.05 1.00
quote 0.00 0.00 0.00 1.29 1.63 6.00 quote 0.03 0.00 1.00 0.07 0.08 1.00
quote 0.00 0.00 0.00 1.05 1.15 6.50 quote 0.15 -0.02 1.00 0.14 0.16 3.00
quote 0.92 0.00 1.00 0.72 0.79 1.00 7.00 quote 0.27 0.00 449.00 0.27 0.29 445.00
7.46 Current price as of 9/25/2020 04:00:25 PM
quote 0.98 0.00 3.00 0.39 0.50 3.00 7.50 quote 0.42 -0.06 34.00 0.45 0.51 237.00
quote 0.25 -0.08 14.00 0.22 0.29 178.00 8.00 quote 0.81 0.05 1.00 0.77 0.84 51.00
quote 0.17 -0.02 8.00 0.11 0.17 371.00 8.50 quote 1.15 0.28 20.00 0.97 1.21 94.00
quote 0.09 -0.07 126.00 0.07 0.09 152.00 9.00 quote 1.56 0.52 19.00 1.36 1.69 24.00
quote 0.07 -0.11 2.00 0.04 0.05 4.00 9.50 quote 0.00 0.00 0.00 1.85 2.19
quote 0.00 0.00 0.00 0.00 0.06 10.00 quote 0.00 0.00 0.00 2.48 2.72
quote 0.05 0.00 1.00 0.00 0.17 1.00 10.50 quote 0.00 0.00 0.00 2.95 3.20
quote 0.00 0.00 0.00 0.00 0.16 11.00 quote 0.00 0.00 0.00 3.50 3.70
quote 0.00 0.00 0.00 0.00 0.15 11.50 quote 0.00 0.00 0.00 3.95 4.20
quote 0.00 0.00 0.00 0.00 0.16 12.00 quote 0.00 0.00 0.00 4.45 4.70
quote 0.00 0.00 0.00 0.00 0.15 12.50 quote 0.00 0.00 0.00 4.95 5.25
quote 0.00 0.00 0.00 0.00 0.15 13.00 quote 0.00 0.00 0.00 5.45 5.70
quote 0.00 0.00 0.00 0.00 0.08 13.50 quote 0.00 0.00 0.00 5.95 6.20
quote 0.00 0.00 0.00 0.00 0.08 14.00 quote 0.00 0.00 0.00 6.45 6.70
quote 0.00 0.00 0.00 0.00 0.08 14.50 quote 0.00 0.00 0.00 6.95 7.20
quote 0.00 0.00 0.00 0.00 0.08 15.00 quote 0.00 0.00 0.00 7.45 7.70
quote 0.00 0.00 0.00 0.00 0.08 15.50 quote 0.00 0.00 0.00 7.95 8.20

November, 2020 Options

Show

December, 2020 Options

Show

January, 2021 Options

Show

March, 2021 Options

Show

April, 2021 Options

Show

January, 2022 Options

Show

January, 2023 Options

Show
Link to MarketWatch's Slice.