PBR12Aug22P13.00 Historical Intraday Option Prices

One-Minute OHLCV Data From August 5, 2022.

  1. NYSE
  2. >
  3. PBR
  4. >
  5. Option Chain
  6. >
  7. PBR12Aug22P13.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1659706200$1.25$1.25$1.25$1.2510$1.25
1659706500$1.14$1.14$1.14$1.141$1.24
1659706740$0.85$0.85$0.85$0.855$1.118125
1659707100$1.32$1.32$1.32$1.323$1.15
1659707580$1.20$1.30$1.20$1.254$1.166956
1659707700$1.51$1.51$1.51$1.511$1.18125
1659708180$1.20$1.20$1.20$1.201$1.182
1659708300$1.20$1.20$1.20$1.2010$1.187142
1659708420$1.10$1.10$1.10$1.105$1.17625
1659709140$1.23$1.23$1.23$1.236$1.18326
1659709500$1.20$1.30$1.20$1.207$1.187358
1659709920$1.10$1.10$1.10$1.101$1.18574
1659711060$1.03$1.03$1.00$1.002$1.179642
1659711300$1.01$1.01$1.01$1.014$1.168333
1659711360$1.01$1.01$1.01$1.018$1.149705
1659711540$0.95$0.95$0.95$0.951$1.146811
1659711660$1.10$1.10$1.10$1.101$1.146142
1659711960$0.94$0.94$0.94$0.941$1.143239
1659712140$0.97$0.97$0.97$0.973$1.136216
1659712320$0.95$0.95$0.95$0.951$1.133733
1659712920$1.10$1.10$1.10$1.105$1.131625
1659713100$1.10$1.10$1.10$1.1015$1.126631
1659713760$1.14$1.14$1.14$1.145$1.1273
1659714000$1.13$1.13$1.13$1.131$1.127326
1659714180$1.11$1.11$1.11$1.1120$1.124462
1659714300$1.16$1.16$1.16$1.1617$1.12884
1659715560$1.15$1.15$1.15$1.152$1.129142
1659715680$1.25$1.25$1.25$1.2518$1.142911
1659715800$1.07$1.07$1.07$1.071$1.142452
1659715860$1.03$1.03$1.03$1.031$1.14175
1659716100$1.05$1.05$1.05$1.051$1.14118
1659716640$1.05$1.05$1.05$1.051$1.140617
1659717000$1.06$1.06$1.06$1.061$1.140122
1659717060$1.05$1.11$1.05$1.1178$1.129626
1659717900$0.99$1.00$0.99$0.9926$1.116591
1659719520$0.99$0.99$0.99$0.9910$1.112021
1659719940$1.00$1.00$1.00$1.0010$1.108118
1659720420$1.00$1.00$1.00$1.006$1.105904
1659720660$0.99$0.99$0.99$0.9910$1.102079
1659720960$0.97$0.97$0.97$0.973$1.100784
1659721080$0.96$0.96$0.96$0.961$1.100325
1659721140$0.95$0.95$0.95$0.956$1.097444
1659721200$0.95$0.95$0.95$0.9514$1.091131
1659721500$0.99$1.00$0.98$1.0013$1.087
1659722760$0.98$0.98$0.98$0.983$1.086064
1659723960$0.95$0.95$0.95$0.9510$1.082209
1659725700$1.00$1.00$1.00$1.0015$1.078858
1659726360$1.00$1.00$1.00$1.0020$1.074793
1659726780$1.00$1.00$1.00$1.002$1.07441
1659728400$1.04$1.04$1.04$1.041$1.074322
1659728580$1.00$1.00$1.00$1.008$1.072832
1659728820$0.99$0.99$0.99$0.993$1.072213
1659729060$0.97$0.97$0.97$0.971$1.07196
1659729300$0.97$0.97$0.97$0.971$1.071707
1659729360$0.97$0.97$0.97$0.971$1.071456
1659729540$0.96$0.96$0.96$0.961$1.071182