Azul S.A. (AZUL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZUL240719C00002500 | 2024-05-30 12:26PM EDT | 2.50 | 3.00 | 2.65 | 2.75 | 0.00 | - | 1 | 1 | 128.13% |
| AZUL240719C00005000 | 2024-06-07 3:15PM EDT | 5.00 | 0.56 | 0.55 | 0.60 | -0.04 | -6.67% | 10 | 519 | 70.70% |
| AZUL240719C00007500 | 2024-06-07 2:42PM EDT | 7.50 | 0.06 | 0.05 | 0.10 | -0.05 | -45.45% | 96 | 804 | 82.81% |
| AZUL240719C00010000 | 2024-05-21 12:20PM EDT | 10.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 300 | 2,807 | 193.36% |
| AZUL240719C00012500 | 2024-05-31 11:19AM EDT | 12.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 13 | 66 | 126.56% |
| AZUL240719C00015000 | 2024-04-05 1:41PM EDT | 15.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 726 | 254.69% |
| AZUL240719C00017500 | 2024-01-31 2:15PM EDT | 17.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| AZUL240719C00020000 | 2024-04-25 9:30AM EDT | 20.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 15 | 1,826 | 178.13% |
| AZUL240719C00022500 | 2023-12-15 4:24PM EDT | 22.50 | 0.14 | 0.00 | 0.15 | 0.00 | - | 30 | 40 | 222.66% |
| AZUL240719C00025000 | 2024-05-01 11:58AM EDT | 25.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 9 | 10 | 199.22% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZUL240719P00002500 | 2024-06-07 11:27AM EDT | 2.50 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 1 | 386 | 142.19% |
| AZUL240719P00005000 | 2024-06-07 3:47PM EDT | 5.00 | 0.40 | 0.35 | 0.45 | +0.12 | +42.86% | 106 | 5,204 | 69.92% |
| AZUL240719P00007500 | 2024-06-07 12:34PM EDT | 7.50 | 2.28 | 2.30 | 2.45 | +0.13 | +6.05% | 3 | 1,051 | 73.44% |
| AZUL240719P00010000 | 2024-06-05 10:20AM EDT | 10.00 | 4.68 | 4.80 | 4.90 | 0.00 | - | 1,000 | 88 | 96.88% |
| AZUL240719P00012500 | 2024-04-01 9:37AM EDT | 12.50 | 4.70 | 6.90 | 7.10 | 0.00 | - | 1 | 7 | 0.00% |
| AZUL240719P00015000 | 2023-07-26 10:12AM EDT | 15.00 | 5.20 | 5.20 | 7.30 | 0.00 | - | 83 | 1,500 | 0.00% |
© 2024 Yahoo. All rights reserved.