Embraer S.A. (ERJ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ERJ241018C00015000 | 2024-04-29 10:36AM EDT | 15.00 | 11.70 | 11.80 | 14.30 | 0.00 | - | 12 | 10 | 90.53% |
| ERJ241018C00017500 | 2024-04-23 3:33PM EDT | 17.50 | 7.80 | 9.80 | 10.50 | 0.00 | - | 2 | 40 | 61.33% |
| ERJ241018C00020000 | 2024-05-01 11:44AM EDT | 20.00 | 6.90 | 7.80 | 9.10 | 0.00 | - | 5 | 57 | 64.80% |
| ERJ241018C00022500 | 2024-04-26 1:51PM EDT | 22.50 | 5.19 | 5.80 | 6.20 | 0.00 | - | 1 | 198 | 53.17% |
| ERJ241018C00025000 | 2024-05-02 9:44AM EDT | 25.00 | 3.80 | 3.70 | 4.50 | 0.00 | - | 9 | 286 | 49.02% |
| ERJ241018C00030000 | 2024-05-03 12:12PM EDT | 30.00 | 2.00 | 1.90 | 2.10 | +0.49 | +32.45% | 36 | 692 | 44.39% |
| ERJ241018C00035000 | 2024-05-03 2:12PM EDT | 35.00 | 0.85 | 0.80 | 1.00 | +0.35 | +70.00% | 3 | 80 | 44.73% |
| ERJ241018C00040000 | 2024-05-02 10:55AM EDT | 40.00 | 0.30 | 0.30 | 0.65 | 0.00 | - | 2 | 15 | 49.61% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ERJ241018P00017500 | 2024-03-14 9:30AM EDT | 17.50 | 0.75 | 0.40 | 0.60 | 0.00 | - | 2 | 3 | 55.37% |
| ERJ241018P00020000 | 2024-04-29 10:30AM EDT | 20.00 | 0.60 | 0.40 | 0.60 | 0.00 | - | 2 | 40 | 44.73% |
| ERJ241018P00022500 | 2024-05-03 11:00AM EDT | 22.50 | 1.10 | 0.90 | 1.10 | -0.15 | -12.00% | 8 | 191 | 41.77% |
| ERJ241018P00025000 | 2024-05-03 10:44AM EDT | 25.00 | 1.95 | 1.65 | 1.85 | -0.19 | -8.88% | 1 | 28 | 38.79% |
| ERJ241018P00030000 | 2024-05-03 12:55PM EDT | 30.00 | 4.50 | 4.30 | 4.50 | -1.50 | -25.00% | 31 | 13 | 35.33% |
© 2024 Yahoo. All rights reserved.