UK markets open in 3 hours 52 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,375.32 +168.19 (+0.92%) CRUDE OIL
79.12 +0.17 (+0.22%) GOLD FUTURES
2,310.20 +0.60 (+0.03%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,587.40 +1,781.03 (+3.89%)
Azul S.A. (AZUL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZUL240517C00005000 | 2024-04-30 12:43PM EDT | 5.00 | 1.01 | 1.00 | 1.10 | +0.21 | +26.25% | 21 | 1,371 | 104.30% |
| AZUL240517C00007500 | 2024-05-02 3:32PM EDT | 7.50 | 0.10 | 0.05 | 0.10 | +0.02 | +25.00% | 23 | 2,242 | 98.44% |
| AZUL240517C00010000 | 2024-05-02 2:49PM EDT | 10.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 4 | 1,071 | 137.50% |
| AZUL240517C00012500 | 2024-03-22 9:30AM EDT | 12.50 | 0.15 | 0.00 | 0.10 | 0.00 | - | 2 | 233 | 204.69% |
| AZUL240517C00015000 | 2024-03-25 3:49PM EDT | 15.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 8 | 58 | 217.19% |
| AZUL240517C00017500 | 2024-04-16 9:30AM EDT | 17.50 | 0.33 | 0.00 | 0.05 | 0.00 | - | 5 | 11 | 243.75% |
| AZUL240517C00020000 | 2024-04-24 9:30AM EDT | 20.00 | 0.54 | 0.00 | 0.05 | 0.00 | - | 5 | 73 | 268.75% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZUL240517P00002500 | 2024-04-08 12:51PM EDT | 2.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 234.38% |
| AZUL240517P00005000 | 2024-05-02 11:52AM EDT | 5.00 | 0.12 | 0.05 | 0.15 | -0.04 | -25.00% | 21 | 1,549 | 91.41% |
| AZUL240517P00007500 | 2024-05-02 3:29PM EDT | 7.50 | 1.67 | 1.60 | 1.70 | -0.33 | -16.50% | 4 | 1,068 | 92.19% |
| AZUL240517P00010000 | 2024-04-18 11:25AM EDT | 10.00 | 4.20 | 4.00 | 4.20 | 0.00 | - | 1 | 188 | 118.75% |
| AZUL240517P00012500 | 2023-12-04 3:51PM EDT | 12.50 | 3.39 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AZUL240517P00017500 | 2024-04-18 10:12AM EDT | 17.50 | 11.70 | 11.50 | 11.70 | 0.00 | - | 200 | 3 | 218.75% |
| AZUL240517P00020000 | 2024-04-18 10:12AM EDT | 20.00 | 14.20 | 14.00 | 14.20 | 0.00 | - | - | 0 | 237.50% |
© 2024 Yahoo. All rights reserved.