Azul S.A. (AZUL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZUL250117C00002500 | 2024-06-07 3:48PM EDT | 2.50 | 2.90 | 2.60 | 4.30 | +0.05 | +1.75% | 2 | 231 | 168.75% |
| AZUL250117C00005000 | 2024-06-07 3:03PM EDT | 5.00 | 1.25 | 1.20 | 2.15 | -0.25 | -16.67% | 1 | 1,496 | 102.44% |
| AZUL250117C00007500 | 2024-06-06 2:44PM EDT | 7.50 | 0.61 | 0.45 | 0.65 | 0.00 | - | 70 | 2,730 | 73.44% |
| AZUL250117C00010000 | 2024-06-07 1:22PM EDT | 10.00 | 0.25 | 0.20 | 0.30 | -0.07 | -21.87% | 11 | 700 | 73.05% |
| AZUL250117C00012500 | 2024-05-14 12:06PM EDT | 12.50 | 0.23 | 0.10 | 0.20 | 0.00 | - | 6 | 737 | 76.95% |
| AZUL250117C00015000 | 2024-05-22 1:29PM EDT | 15.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 100 | 1,450 | 75.78% |
| AZUL250117C00017500 | 2024-04-19 10:55AM EDT | 17.50 | 0.05 | 0.05 | 0.75 | 0.00 | - | 1 | 3,673 | 121.48% |
| AZUL250117C00020000 | 2024-05-22 3:29PM EDT | 20.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 50 | 280 | 95.31% |
| AZUL250117C00022500 | 2024-04-03 9:51AM EDT | 22.50 | 0.05 | 0.00 | 1.55 | 0.00 | - | 1 | 27 | 164.75% |
| AZUL250117C00025000 | 2024-06-03 2:32PM EDT | 25.00 | 0.06 | 0.05 | 0.15 | 0.00 | - | 50 | 57 | 106.25% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZUL250117P00002500 | 2024-05-31 11:36AM EDT | 2.50 | 0.15 | 0.10 | 0.20 | 0.00 | - | 3 | 2,762 | 82.81% |
| AZUL250117P00005000 | 2024-06-07 3:37PM EDT | 5.00 | 1.00 | 0.95 | 1.05 | 0.00 | - | 6 | 592 | 68.85% |
| AZUL250117P00007500 | 2024-06-07 12:44PM EDT | 7.50 | 2.68 | 2.65 | 2.75 | +0.08 | +3.08% | 1 | 6,059 | 61.23% |
| AZUL250117P00010000 | 2024-05-13 12:01PM EDT | 10.00 | 3.85 | 3.70 | 5.00 | 0.00 | - | 2 | 2,022 | 65.43% |
| AZUL250117P00012500 | 2024-03-19 1:56PM EDT | 12.50 | 4.70 | 6.50 | 6.80 | 0.00 | - | 3 | 418 | 0.00% |
| AZUL250117P00015000 | 2023-08-02 12:42PM EDT | 15.00 | 5.90 | 6.20 | 7.60 | 0.00 | - | 16 | 78 | 0.00% |
| AZUL250117P00017500 | 2023-08-02 12:42PM EDT | 17.50 | 7.80 | 8.50 | 9.30 | 0.00 | - | - | 40 | 0.00% |
| AZUL250117P00020000 | 2022-11-09 2:57PM EDT | 20.00 | 11.80 | 11.90 | 16.10 | 0.00 | - | 80 | 119 | 190.04% |
© 2024 Yahoo. All rights reserved.