Azul S.A. (AZUL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:7.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZUL240517C00007500 | 2024-05-17 10:30AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 21 | 2,056 | 287.50% |
| AZUL240621C00007500 | 2024-05-17 9:52AM EDT | 2024-06-21 | 0.05 | 0.05 | 0.10 | -0.01 | -16.67% | 6 | 328 | 63.28% |
| AZUL240719C00007500 | 2024-05-17 12:31PM EDT | 2024-07-19 | 0.15 | 0.10 | 0.55 | 0.00 | - | 30 | 672 | 81.64% |
| AZUL240816C00007500 | 2024-05-17 12:33PM EDT | 2024-08-16 | 0.30 | 0.25 | 0.30 | 0.00 | - | 170 | 479 | 63.28% |
| AZUL241115C00007500 | 2024-05-16 3:51PM EDT | 2024-11-15 | 0.60 | 0.45 | 0.65 | 0.00 | - | 111 | 574 | 62.99% |
| AZUL250117C00007500 | 2024-05-17 3:49PM EDT | 2025-01-17 | 0.80 | 0.70 | 1.05 | 0.00 | - | 2 | 2,562 | 71.48% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZUL240517P00007500 | 2024-05-17 3:43PM EDT | 2024-05-17 | 1.64 | 0.70 | 2.65 | +0.06 | +3.80% | 22 | 943 | 395.31% |
| AZUL240621P00007500 | 2024-05-17 3:43PM EDT | 2024-06-21 | 1.69 | 0.55 | 2.80 | +0.09 | +5.63% | 22 | 170 | 66.02% |
| AZUL240719P00007500 | 2024-05-17 2:42PM EDT | 2024-07-19 | 1.70 | 1.65 | 1.75 | +0.07 | +4.29% | 3 | 1,059 | 53.52% |
| AZUL240816P00007500 | 2024-05-16 2:37PM EDT | 2024-08-16 | 1.80 | 1.75 | 1.85 | 0.00 | - | 2 | 1,504 | 56.45% |
| AZUL241115P00007500 | 2024-05-17 10:21AM EDT | 2024-11-15 | 2.09 | 2.00 | 2.10 | -0.01 | -0.48% | 3 | 34 | 57.32% |
| AZUL250117P00007500 | 2024-05-16 3:37PM EDT | 2025-01-17 | 2.24 | 2.15 | 2.30 | 0.00 | - | 2 | 6,061 | 58.98% |
© 2024 Yahoo. All rights reserved.