Embraer S.A. (ERJ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ERJ240719C00005000 | 2023-10-17 1:45PM EDT | 5.00 | 9.20 | 10.30 | 13.10 | 0.00 | - | 10 | 21 | 0.00% |
| ERJ240719C00010000 | 2024-03-18 9:30AM EDT | 10.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 1 | 196 | 0.00% |
| ERJ240719C00012500 | 2024-02-02 3:24PM EDT | 12.50 | 5.90 | 8.10 | 10.40 | 0.00 | - | 1 | 136 | 0.00% |
| ERJ240719C00015000 | 2024-04-08 2:26PM EDT | 15.00 | 11.15 | 11.50 | 14.50 | 0.00 | - | 1 | 991 | 130.66% |
| ERJ240719C00017500 | 2024-04-03 10:00AM EDT | 17.50 | 8.51 | 8.50 | 11.40 | 0.00 | - | 2 | 41 | 80.76% |
| ERJ240719C00020000 | 2024-05-01 11:45AM EDT | 20.00 | 6.50 | 7.00 | 7.60 | 0.00 | - | 15 | 482 | 54.69% |
| ERJ240719C00022500 | 2024-04-23 2:27PM EDT | 22.50 | 3.29 | 4.80 | 5.40 | 0.00 | - | 1 | 760 | 56.89% |
| ERJ240719C00025000 | 2024-05-03 1:30PM EDT | 25.00 | 3.20 | 2.65 | 4.50 | +0.80 | +33.33% | 47 | 2,581 | 51.76% |
| ERJ240719C00030000 | 2024-05-03 3:06PM EDT | 30.00 | 0.95 | 0.90 | 1.00 | +0.35 | +58.33% | 8 | 749 | 41.85% |
| ERJ240719C00035000 | 2024-05-03 11:39AM EDT | 35.00 | 0.25 | 0.15 | 0.30 | +0.10 | +66.67% | 23 | 60 | 44.24% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ERJ240719P00010000 | 2023-11-14 4:04PM EDT | 10.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | - | 4 | 119.14% |
| ERJ240719P00012500 | 2023-12-26 10:41AM EDT | 12.50 | 0.20 | 0.15 | 0.25 | 0.00 | - | 1 | 41 | 103.91% |
| ERJ240719P00015000 | 2024-03-19 10:44AM EDT | 15.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 1 | 857 | 95.51% |
| ERJ240719P00017500 | 2024-03-20 2:34PM EDT | 17.50 | 0.20 | 0.15 | 0.25 | 0.00 | - | 10 | 1,323 | 63.67% |
| ERJ240719P00020000 | 2024-05-03 1:15PM EDT | 20.00 | 0.20 | 0.10 | 0.20 | -0.05 | -20.00% | 20 | 273 | 47.27% |
| ERJ240719P00022500 | 2024-05-03 2:26PM EDT | 22.50 | 0.40 | 0.30 | 0.45 | -0.50 | -55.56% | 1 | 168 | 41.94% |
| ERJ240719P00025000 | 2024-05-02 12:28PM EDT | 25.00 | 1.40 | 0.90 | 1.10 | 0.00 | - | 2 | 455 | 40.23% |
© 2024 Yahoo. All rights reserved.