Embraer S.A. (ERJ)
NYSE - NYSE Delayed 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 | 24.40 | 24.60 | 0.00 | - | - | 2 | 556.25% |
| ERJ240517C00015000 | 2024-03-15 9:39AM EDT | 15.00 | 7.40 | 9.80 | 10.00 | 0.00 | - | 1 | 5 | 0.00% |
| ERJ240517C00017500 | 2024-05-01 11:04AM EDT | 17.50 | 8.43 | 9.40 | 9.70 | 0.00 | - | 1 | 15 | 127.34% |
| ERJ240517C00020000 | 2024-05-03 11:42AM EDT | 20.00 | 6.88 | 6.90 | 7.20 | +1.11 | +19.24% | 3 | 333 | 92.97% |
| ERJ240517C00022500 | 2024-05-03 2:26PM EDT | 22.50 | 4.52 | 4.50 | 4.70 | +1.12 | +32.94% | 9 | 282 | 69.14% |
| ERJ240517C00025000 | 2024-05-03 3:58PM EDT | 25.00 | 2.34 | 2.25 | 2.40 | +0.94 | +67.14% | 81 | 1,636 | 52.83% |
| ERJ240517C00027500 | 2024-05-03 3:15PM EDT | 27.50 | 0.85 | 0.80 | 0.85 | +0.35 | +70.00% | 118 | 4,249 | 50.49% |
| ERJ240517C00030000 | 2024-05-03 3:38PM EDT | 30.00 | 0.19 | 0.15 | 0.25 | +0.04 | +26.67% | 373 | 2,347 | 50.39% |
| ERJ240517C00035000 | 2024-04-15 3:54PM EDT | 35.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 250 | 63.28% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ERJ240517P00015000 | 2024-05-01 1:18PM EDT | 15.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 10 | 243.95% |
| ERJ240517P00017500 | 2024-04-29 11:35AM EDT | 17.50 | 0.03 | 0.00 | 1.00 | 0.00 | - | 10 | 68 | 191.80% |
| ERJ240517P00020000 | 2024-05-03 2:16PM EDT | 20.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 3 | 40 | 83.59% |
| ERJ240517P00022500 | 2024-05-03 12:21PM EDT | 22.50 | 0.15 | 0.05 | 0.10 | +0.05 | +50.00% | 2 | 531 | 59.57% |
| ERJ240517P00025000 | 2024-05-03 2:16PM EDT | 25.00 | 0.34 | 0.30 | 0.35 | -0.26 | -43.33% | 22 | 1,823 | 50.20% |
| ERJ240517P00027500 | 2024-05-03 3:41PM EDT | 27.50 | 1.25 | 1.20 | 1.35 | -1.42 | -53.18% | 37 | 129 | 49.81% |
| ERJ240517P00030000 | 2024-04-01 10:21AM EDT | 30.00 | 4.30 | 4.10 | 5.00 | 0.00 | - | 5 | 0 | 124.81% |
© 2024 Yahoo. All rights reserved.