PBR12Aug22P14.00 Historical Intraday Option Prices

One-Minute OHLCV Data From August 5, 2022.

  1. NYSE
  2. >
  3. PBR
  4. >
  5. Option Chain
  6. >
  7. PBR12Aug22P14.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1659706320$2.30$2.30$2.30$2.301$2.30
1659706440$2.20$2.20$2.20$2.205$2.216666
1659706500$2.10$2.10$1.36$1.364$1.948
1659706800$2.16$2.16$2.16$2.162$1.983333
1659706920$2.19$2.19$2.19$2.193$2.024666
1659706980$1.90$1.90$1.90$1.904$1.998421
1659707040$2.30$2.30$2.30$2.301$2.0135
1659707100$2.20$2.20$2.20$2.2012$2.083437
1659707700$2.40$2.40$2.40$2.401$2.09303
1659708000$2.04$2.13$2.04$2.133$2.093611
1659708120$2.20$2.20$2.20$2.201$2.096486
1659708180$2.00$2.00$2.00$2.002$2.091538
1659708300$2.20$2.20$2.20$2.2010$2.113673
1659708360$2.11$2.11$2.11$2.111$2.1136
1659708420$1.93$1.93$1.93$1.932$2.106538
1659709140$2.25$2.25$2.25$2.256$2.121379
1659710760$2.00$2.00$2.00$2.001$2.119322
1659710820$2.00$2.00$2.00$2.001$2.117333
1659711300$1.96$1.96$1.91$1.914$2.105937
1659711960$1.81$1.81$1.81$1.8140$1.992115
1659712020$1.80$1.80$1.80$1.801$1.990285
1659712140$1.80$1.80$1.80$1.801$1.98849
1659712560$1.98$1.98$1.98$1.981$1.988411
1659713400$2.10$2.10$2.10$2.105$1.993392
1659715380$2.10$2.10$2.10$2.101$1.994336
1659715440$2.05$2.08$2.05$2.0814$2.002362
1659716700$2.05$2.05$2.05$2.051$2.002734
1659717060$2.05$2.05$2.05$2.057$2.005185
1659717180$2.05$2.05$2.00$2.002$2.005474
1659717240$2.00$2.00$2.00$2.001$2.005434
1659718200$2.00$2.00$2.00$2.001$2.005395
1659720420$2.00$2.00$2.00$2.004$2.005244
1659720900$1.90$1.90$1.90$1.9050$1.977979
1659720960$1.95$1.95$1.95$1.955$1.977272
1659721500$2.05$2.05$2.05$2.055$1.979064
1659721680$1.95$1.95$1.95$1.951$1.978921
1659722760$2.00$2.00$2.00$2.003$1.979227
1659723180$2.00$2.00$2.00$2.001$1.979326
1659724620$2.00$2.00$2.00$2.001$1.979425
1659725160$1.90$1.90$1.90$1.905$1.97757
1659725400$2.00$2.00$1.91$1.912$1.977361
1659725460$2.00$2.00$2.00$2.005$1.977873
1659725880$2.00$2.10$2.00$2.102$1.97852
1659725940$2.00$2.00$2.00$2.001$1.978616
1659726360$1.95$1.95$1.90$1.906$1.976782
1659726840$1.91$1.91$1.91$1.911$1.976493
1659727020$1.91$1.91$1.91$1.912$1.975922
1659727680$1.81$1.81$1.81$1.811$1.975213
1659728100$1.91$1.91$1.91$1.915$1.973849
1659728280$1.93$1.93$1.93$1.932$1.973485
1659728580$1.90$1.90$1.90$1.905$1.971991
1659729240$1.96$1.96$1.96$1.968$1.971614