Azul S.A. (AZUL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:5.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZUL240517C00005000 | 2024-05-17 12:31PM EDT | 2024-05-17 | 0.90 | 0.10 | 1.90 | -0.05 | -5.26% | 83 | 1,350 | 340.63% |
| AZUL240621C00005000 | 2024-05-17 9:41AM EDT | 2024-06-21 | 0.98 | 1.00 | 1.10 | -0.10 | -9.26% | 90 | 334 | 67.19% |
| AZUL240719C00005000 | 2024-05-09 12:29PM EDT | 2024-07-19 | 1.40 | 1.10 | 1.20 | 0.00 | - | 22 | 516 | 64.65% |
| AZUL240816C00005000 | 2024-05-03 11:33AM EDT | 2024-08-16 | 1.70 | 1.20 | 1.35 | 0.00 | - | 80 | 86 | 67.38% |
| AZUL241115C00005000 | 2024-04-26 1:47PM EDT | 2024-11-15 | 1.50 | 1.40 | 1.95 | 0.00 | - | 1 | 3 | 76.56% |
| AZUL250117C00005000 | 2024-05-13 1:07PM EDT | 2025-01-17 | 1.80 | 1.70 | 1.85 | -0.52 | -22.41% | 6 | 977 | 72.17% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZUL240517P00005000 | 2024-05-16 11:27AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.30 | 0.00 | - | 8 | 1,543 | 415.63% |
| AZUL240621P00005000 | 2024-05-17 9:37AM EDT | 2024-06-21 | 0.15 | 0.05 | 0.20 | +0.02 | +15.38% | 1 | 221 | 64.06% |
| AZUL240719P00005000 | 2024-05-16 10:48AM EDT | 2024-07-19 | 0.22 | 0.20 | 0.25 | 0.00 | - | 1 | 1,537 | 62.50% |
| AZUL240816P00005000 | 2024-05-17 12:28PM EDT | 2024-08-16 | 0.40 | 0.30 | 0.40 | +0.05 | +14.29% | 8 | 128 | 65.82% |
| AZUL241115P00005000 | 2024-04-23 3:53PM EDT | 2024-11-15 | 0.75 | 0.55 | 0.90 | 0.00 | - | - | 15 | 73.83% |
| AZUL250117P00005000 | 2024-05-16 3:12PM EDT | 2025-01-17 | 0.80 | 0.75 | 0.85 | 0.00 | - | 3 | 470 | 68.26% |
© 2024 Yahoo. All rights reserved.