Embraer S.A. (ERJ)
NYSE - Nasdaq Real-time 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ERJ240517C00002500 | 2024-04-16 10:22AM EDT | 2.50 | 21.09 | 21.20 | 25.00 | 0.00 | - | - | 2 | 1,195.31% |
| ERJ240517C00015000 | 2024-03-15 9:39AM EDT | 15.00 | 7.40 | 9.80 | 10.00 | 0.00 | - | 1 | 5 | 0.00% |
| ERJ240517C00017500 | 2024-04-19 9:30AM EDT | 17.50 | 6.70 | 7.20 | 10.90 | 0.00 | - | 1 | 15 | 153.52% |
| ERJ240517C00020000 | 2024-04-19 1:23PM EDT | 20.00 | 4.14 | 4.70 | 7.70 | 0.00 | - | 21 | 336 | 84.18% |
| ERJ240517C00022500 | 2024-04-26 2:23PM EDT | 22.50 | 3.70 | 2.35 | 3.80 | +0.85 | +29.82% | 13 | 275 | 61.52% |
| ERJ240517C00025000 | 2024-04-26 3:58PM EDT | 25.00 | 1.72 | 1.65 | 1.75 | +0.67 | +63.81% | 46 | 1,586 | 48.83% |
| ERJ240517C00027500 | 2024-04-26 3:56PM EDT | 27.50 | 0.60 | 0.50 | 0.60 | +0.25 | +71.43% | 288 | 4,478 | 47.27% |
| ERJ240517C00030000 | 2024-04-26 10:45AM EDT | 30.00 | 0.16 | 0.10 | 0.15 | +0.01 | +6.67% | 4 | 2,306 | 46.88% |
| ERJ240517C00035000 | 2024-04-15 3:54PM EDT | 35.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 2 | 250 | 79.88% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ERJ240517P00015000 | 2024-03-22 11:53AM EDT | 15.00 | 0.04 | 0.00 | 1.10 | 0.00 | - | 1 | 11 | 196.68% |
| ERJ240517P00017500 | 2024-04-26 3:34PM EDT | 17.50 | 0.01 | 0.00 | 0.05 | -0.09 | -90.00% | 10 | 69 | 78.13% |
| ERJ240517P00020000 | 2024-04-19 11:03AM EDT | 20.00 | 0.01 | 0.00 | 0.10 | -0.14 | -93.33% | 3 | 40 | 61.33% |
| ERJ240517P00022500 | 2024-04-26 3:34PM EDT | 22.50 | 0.15 | 0.10 | 0.15 | -0.20 | -57.14% | 10 | 444 | 49.02% |
| ERJ240517P00025000 | 2024-04-26 2:36PM EDT | 25.00 | 0.59 | 0.55 | 0.65 | -1.06 | -64.24% | 579 | 2,387 | 44.04% |
| ERJ240517P00027500 | 2024-04-15 3:22PM EDT | 27.50 | 3.38 | 1.90 | 2.05 | 0.00 | - | 1 | 128 | 44.53% |
| ERJ240517P00030000 | 2024-04-01 10:21AM EDT | 30.00 | 4.30 | 2.55 | 4.20 | 0.00 | - | 5 | 0 | 50.10% |
© 2024 Yahoo. All rights reserved.