Embraer S.A. (ERJ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:50PM EDT. Market open.
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 | 24.30 | 24.50 | 0.00 | - | - | 2 | 614.06% |
| 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 | 9.50 | 0.00 | - | 1 | 15 | 108.59% |
| ERJ240517C00020000 | 2024-05-03 11:42AM EDT | 20.00 | 6.88 | 6.80 | 7.10 | +1.11 | +19.24% | 3 | 333 | 78.52% |
| ERJ240517C00022500 | 2024-05-03 2:26PM EDT | 22.50 | 4.52 | 4.40 | 4.70 | +1.12 | +32.94% | 9 | 282 | 66.80% |
| ERJ240517C00025000 | 2024-05-03 12:14PM EDT | 25.00 | 2.30 | 2.20 | 2.35 | +0.90 | +64.29% | 77 | 1,636 | 50.59% |
| ERJ240517C00027500 | 2024-05-03 1:45PM EDT | 27.50 | 0.80 | 0.75 | 0.80 | +0.30 | +60.00% | 90 | 4,249 | 48.73% |
| ERJ240517C00030000 | 2024-05-03 12:45PM EDT | 30.00 | 0.20 | 0.15 | 0.25 | +0.05 | +33.33% | 266 | 2,347 | 53.13% |
| ERJ240517C00035000 | 2024-04-15 3:54PM EDT | 35.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 250 | 61.72% |
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 | 235.16% |
| ERJ240517P00017500 | 2024-04-29 11:35AM EDT | 17.50 | 0.03 | 0.00 | 1.00 | 0.00 | - | 10 | 68 | 184.77% |
| ERJ240517P00020000 | 2024-05-03 2:16PM EDT | 20.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 3 | 40 | 80.08% |
| ERJ240517P00022500 | 2024-05-03 12:21PM EDT | 22.50 | 0.15 | 0.05 | 0.10 | +0.05 | +50.00% | 2 | 531 | 57.03% |
| ERJ240517P00025000 | 2024-05-03 2:16PM EDT | 25.00 | 0.34 | 0.30 | 0.35 | -0.26 | -43.33% | 22 | 1,823 | 49.41% |
| ERJ240517P00027500 | 2024-05-03 11:31AM EDT | 27.50 | 1.45 | 1.30 | 1.40 | -1.22 | -45.69% | 36 | 129 | 48.93% |
| ERJ240517P00030000 | 2024-04-01 10:21AM EDT | 30.00 | 4.30 | 4.10 | 5.00 | 0.00 | - | 5 | 0 | 118.95% |
© 2024 Yahoo. All rights reserved.